| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
0.02 | 0.44% | 13,509,400 | -70,000 | -0.3 |
4.52
4.76
4.52
|
|
2 tháng
(2024-11-04) |
-0.33 | -6.71% | 25,021,700 | -138,300 | -0.6 |
4.51
4.98
4.52
|
|
3 tháng
(2024-10-07) |
-0.51 | -10% | 38,885,200 | 74,100 | 0.4 |
4.51
5.10
4.52
|
|
6 tháng
(2024-07-08) |
-1.51 | -24.75% | 109,905,800 | -357,526 | -2.2 |
4.51
6.21
4.52
|
|
12 tháng
(2024-01-09) |
-1.93 | -29.64% | 341,927,900 | -531,401 | -4.5 |
4.51
7.74
4.52
|
|
24 tháng
(2023-01-16) |
0.03 | 0.66% | 834,448,400 | -160,672 | -3.1 |
4.19
9.05
4.52
|
|
36 tháng
(2022-01-19) |
-12.25 | -72.74% | 1,058,569,000 | 72,578 | -4.9 |
2.81
19.76
4.52
|
|
60 tháng
(2020-01-30) |
0.66 | 16.90% | 1,168,110,600 | -4,241,101 | -103.1 |
2.81
20.46
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2025 |
4.52
|
459,200 | 4.60 | 4.60 | 4.52 | 0 | 6,300 | -0.0 |
| 02/01/2025 |
4.59
|
321,700 | 4.65 | 4.65 | 4.59 | 0 | 400 | -0.0 |
| 31/12/2024 |
4.64
|
423,100 | 4.61 | 4.65 | 4.58 | 0 | 13,000 | -0.1 |
| 30/12/2024 |
4.62
|
253,000 | 4.68 | 4.74 | 4.61 | 0 | 12,600 | -0.1 |
| 27/12/2024 |
4.68
|
590,600 | 4.79 | 4.79 | 4.63 | 200 | 11,000 | -0.1 |
| 26/12/2024 |
4.76
|
868,100 | 4.68 | 4.82 | 4.67 | 8,800 | 16,100 | -0.0 |
| 25/12/2024 |
4.68
|
1,612,800 | 4.58 | 4.80 | 4.53 | 72,000 | 8,200 | 0.3 |
| 24/12/2024 |
4.52
|
643,200 | 4.57 | 4.59 | 4.50 | 1,000 | 14,300 | -0.1 |
| 23/12/2024 |
4.57
|
579,300 | 4.56 | 4.61 | 4.56 | 23,400 | 0 | 0.1 |
| 20/12/2024 |
4.56
|
314,600 | 4.55 | 4.60 | 4.51 | 0 | 8,400 | -0.0 |
| 19/12/2024 |
4.57
|
719,700 | 4.60 | 4.60 | 4.50 | 14,600 | 13,500 | 0.0 |
| 18/12/2024 |
4.60
|
328,700 | 4.60 | 4.65 | 4.57 | 0 | 57,600 | -0.3 |
| 17/12/2024 |
4.60
|
453,500 | 4.63 | 4.65 | 4.58 | 2,600 | 26,100 | -0.1 |
| 16/12/2024 |
4.64
|
268,900 | 4.65 | 4.69 | 4.62 | 1,600 | 62,700 | -0.3 |
| 13/12/2024 |
4.65
|
452,400 | 4.67 | 4.71 | 4.65 | 600 | 4,900 | -0.0 |
| 12/12/2024 |
4.66
|
955,800 | 4.66 | 4.77 | 4.66 | 6,500 | 0 | 0.0 |
| 11/12/2024 |
4.66
|
736,000 | 4.75 | 4.75 | 4.65 | 300 | 4,700 | -0.0 |
| 10/12/2024 |
4.74
|
404,500 | 4.75 | 4.78 | 4.70 | 6,200 | 4,800 | 0.0 |
| 09/12/2024 |
4.75
|
1,306,100 | 4.69 | 4.78 | 4.65 | 29,100 | 1,700 | 0.1 |
| 06/12/2024 |
4.65
|
484,100 | 4.69 | 4.73 | 4.65 | 11,300 | 800 | 0.0 |
| 05/12/2024 |
4.69
|
777,700 | 4.57 | 4.75 | 4.55 | 26,700 | 19,900 | 0.0 |
| 04/12/2024 |
4.57
|
830,200 | 4.61 | 4.65 | 4.57 | 11,900 | 0 | 0.1 |
| 03/12/2024 |
4.60
|
728,700 | 4.61 | 4.70 | 4.58 | 18,700 | 1,700 | 0.1 |
| 02/12/2024 |
4.60
|
621,800 | 4.60 | 4.68 | 4.55 | 7,200 | 1,600 | 0.0 |
| 29/11/2024 |
4.62
|
342,900 | 4.67 | 4.68 | 4.61 | 10,100 | 13,200 | -0.0 |
| 28/11/2024 |
4.67
|
288,200 | 4.63 | 4.71 | 4.63 | 1,500 | 9,000 | -0.0 |
| 27/11/2024 |
4.67
|
288,700 | 4.71 | 4.75 | 4.66 | 100 | 4,400 | -0.0 |
| 26/11/2024 |
4.70
|
545,000 | 4.66 | 4.72 | 4.64 | 21,700 | 1,000 | 0.1 |
| 25/11/2024 |
4.63
|
439,900 | 4.64 | 4.68 | 4.61 | 48,200 | 6,900 | 0.2 |
| 22/11/2024 |
4.64
|
249,900 | 4.64 | 4.68 | 4.60 | 400 | 4,600 | -0.0 |
| 21/11/2024 |
4.64
|
364,200 | 4.65 | 4.65 | 4.60 | 0 | 4,300 | -0.0 |
| 20/11/2024 |
4.61
|
551,600 | 4.55 | 4.66 | 4.55 | 41,100 | 6,200 | 0.2 |
| 19/11/2024 |
4.55
|
545,300 | 4.61 | 4.63 | 4.55 | 10,400 | 3,600 | 0.0 |
| 18/11/2024 |
4.60
|
418,100 | 4.60 | 4.64 | 4.52 | 600 | 52,600 | -0.2 |
| 15/11/2024 |
4.51
|
757,300 | 4.66 | 4.67 | 4.51 | 9,200 | 12,800 | -0.0 |
| 14/11/2024 |
4.63
|
824,200 | 4.78 | 4.78 | 4.58 | 6,500 | 25,000 | -0.1 |
| 13/11/2024 |
4.73
|
739,600 | 4.67 | 4.75 | 4.66 | 1,200 | 1,200 | -0.0 |
| 12/11/2024 |
4.66
|
1,136,200 | 4.99 | 4.99 | 4.66 | 3,500 | 13,700 | -0.1 |
| 11/11/2024 |
4.96
|
306,500 | 4.94 | 5 | 4.90 | 0 | 200 | -0.0 |
| 08/11/2024 |
4.94
|
520,800 | 5.02 | 5.04 | 4.94 | 3,500 | 1,400 | 0.0 |
| 07/11/2024 |
4.98
|
694,600 | 5.03 | 5.05 | 4.95 | 13,500 | 21,200 | -0.0 |
| 06/11/2024 |
4.94
|
417,800 | 4.91 | 4.94 | 4.85 | 0 | 0 | 0 |
| 05/11/2024 |
4.85
|
361,900 | 4.92 | 4.94 | 4.85 | 0 | 500 | -0.0 |
| 04/11/2024 |
4.92
|
369,100 | 5.10 | 5.10 | 4.91 | 0 | 80,600 | -0.4 |
| 01/11/2024 |
5.06
|
1,883,200 | 4.89 | 5.20 | 4.89 | 84,300 | 23,900 | 0.3 |
| 31/10/2024 |
4.89
|
341,000 | 4.93 | 4.96 | 4.89 | 0 | 9,600 | -0.0 |
| 30/10/2024 |
4.93
|
1,245,200 | 4.85 | 5.03 | 4.85 | 64,600 | 8,600 | 0.3 |
| 29/10/2024 |
4.81
|
449,100 | 4.79 | 4.85 | 4.79 | 61,000 | 1,300 | 0.3 |
| 28/10/2024 |
4.80
|
311,400 | 4.85 | 4.85 | 4.78 | 500 | 2,700 | -0.0 |
| 25/10/2024 |
4.78
|
302,800 | 4.80 | 4.85 | 4.78 | 100 | 6,100 | -0.0 |
| 24/10/2024 |
4.80
|
317,700 | 4.82 | 4.89 | 4.80 | 11,700 | 0 | 0.1 |
| 23/10/2024 |
4.88
|
677,800 | 4.75 | 4.94 | 4.73 | 14,700 | 18,300 | -0.0 |
| 22/10/2024 |
4.74
|
502,900 | 4.80 | 4.81 | 4.74 | 700 | 800 | -0.0 |
| 21/10/2024 |
4.80
|
367,900 | 4.86 | 4.89 | 4.80 | 1,900 | 1,800 | 0.0 |
| 18/10/2024 |
4.86
|
267,900 | 4.91 | 4.91 | 4.86 | 100 | 400 | -0.0 |
| 17/10/2024 |
4.88
|
1,042,500 | 4.89 | 4.90 | 4.74 | 57,600 | 3,200 | 0.3 |
| 16/10/2024 |
4.88
|
502,200 | 4.90 | 4.94 | 4.84 | 300 | 1,900 | -0.0 |
| 15/10/2024 |
4.90
|
1,013,900 | 4.98 | 5.01 | 4.89 | 1,400 | 2,000 | -0.0 |
| 14/10/2024 |
4.98
|
1,273,300 | 5.03 | 5.04 | 4.97 | 800 | 0 | 0.0 |
| 11/10/2024 |
5.02
|
658,300 | 5.01 | 5.04 | 5 | 900 | 1,600 | -0.0 |
| 10/10/2024 |
5.01
|
960,800 | 5.10 | 5.10 | 5.01 | 1,700 | 1,000 | 0.0 |
| 09/10/2024 |
5.07
|
666,800 | 5.10 | 5.15 | 5 | 600 | 1,400 | -0.0 |
| 08/10/2024 |
5.10
|
309,000 | 5.07 | 5.15 | 5.07 | 0 | 2,000 | -0.0 |
| 07/10/2024 |
5.10
|
769,800 | 5.09 | 5.18 | 5.05 | 3,700 | 7,600 | -0.0 |
| 04/10/2024 |
5.07
|
650,100 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
| 03/10/2024 |
5.09
|
1,493,400 | 5.15 | 5.19 | 5.08 | 5,100 | 0 | 0.0 |
| 02/10/2024 |
5.17
|
907,100 | 5.24 | 5.24 | 5.16 | 900 | 0 | 0.0 |
| 01/10/2024 |
5.24
|
767,300 | 5.20 | 5.26 | 5.20 | 800 | 2,200 | -0.0 |
| 30/09/2024 |
5.18
|
739,900 | 5.19 | 5.25 | 5.17 | 300 | 6,000 | -0.0 |
| 27/09/2024 |
5.19
|
1,562,400 | 5.23 | 5.25 | 5.17 | 600 | 5,000 | -0.0 |
| 26/09/2024 |
5.23
|
1,909,500 | 5.33 | 5.37 | 5.23 | 2,000 | 0 | 0.0 |
| 25/09/2024 |
5.30
|
1,247,900 | 5.29 | 5.36 | 5.29 | 2,900 | 3,700 | -0.0 |
| 24/09/2024 |
5.28
|
3,612,700 | 5.42 | 5.45 | 5.28 | 1,400 | 45,600 | -0.2 |
| 23/09/2024 |
5.45
|
3,413,200 | 5.59 | 5.59 | 5.39 | 6,700 | 4,600 | 0.0 |
| 20/09/2024 |
5.59
|
6,108,700 | 5.80 | 5.90 | 5.48 | 11,900 | 31,300 | -0.1 |
| 19/09/2024 |
5.75
|
3,398,600 | 5.50 | 5.75 | 5.50 | 47,400 | 8,500 | 0.2 |
| 18/09/2024 |
5.50
|
2,170,300 | 5.65 | 5.70 | 5.50 | 6,900 | 38,300 | -0.2 |
| 17/09/2024 |
5.66
|
3,228,000 | 5.65 | 5.88 | 5.65 | 900 | 0 | 0.0 |
| 16/09/2024 |
6
|
2,482,900 | 5.80 | 6 | 5.63 | 3,500 | 100 | 0.0 |
| 13/09/2024 |
5.85
|
2,534,200 | 5.49 | 5.85 | 5.41 | 6,800 | 29,700 | -0.1 |
| 12/09/2024 |
5.50
|
2,000,100 | 5.17 | 5.50 | 5.16 | 68,300 | 7,800 | 0.3 |
| 11/09/2024 |
5.16
|
470,200 | 5.21 | 5.28 | 5.16 | 1,500 | 44,100 | -0.2 |
| 10/09/2024 |
5.22
|
8,074,200 | 5 | 5.34 | 4.97 | 29,700 | 24,500 | 0.0 |
| 09/09/2024 |
5.02
|
461,900 | 5 | 5.05 | 5 | 0 | 0 | 0 |
| 06/09/2024 |
5.02
|
373,000 | 5.06 | 5.09 | 5 | 2,100 | 2,400 | -0.0 |
| 05/09/2024 |
5.06
|
841,200 | 5.10 | 5.18 | 5.04 | 11,500 | 11,500 | -0.0 |
| 04/09/2024 |
5.10
|
209,900 | 5.08 | 5.11 | 5.01 | 0 | 4,300 | -0.0 |
| 30/08/2024 |
5.10
|
1,069,000 | 5.17 | 5.23 | 5.10 | 2,800 | 21,000 | -0.1 |
| 29/08/2024 |
5.17
|
602,600 | 5.19 | 5.21 | 5.16 | 0 | 25,100 | -0.1 |
| 28/08/2024 |
5.19
|
386,300 | 5.21 | 5.26 | 5.16 | 1,000 | 35,600 | -0.2 |
| 27/08/2024 |
5.21
|
466,000 | 5.27 | 5.27 | 5.17 | 1,700 | 1,300 | 0.0 |
| 26/08/2024 |
5.27
|
1,073,600 | 5.20 | 5.32 | 5.20 | 21,600 | 1,000 | 0.1 |
| 23/08/2024 |
5.16
|
401,300 | 5.16 | 5.20 | 5.14 | 1,000 | 2,900 | -0.0 |
| 22/08/2024 |
5.16
|
587,200 | 5.21 | 5.23 | 5.16 | 10,600 | 0 | 0.1 |
| 21/08/2024 |
5.24
|
578,000 | 5.26 | 5.29 | 5.20 | 5,600 | 2,000 | 0.0 |
| 20/08/2024 |
5.20
|
704,200 | 5.16 | 5.30 | 5.15 | 12,100 | 2,100 | 0.1 |
| 19/08/2024 |
5.16
|
285,900 | 5.27 | 5.27 | 5.16 | 3,300 | 27,900 | -0.1 |
| 16/08/2024 |
5.20
|
769,000 | 5 | 5.25 | 5 | 68,300 | 2,500 | 0.3 |
| 15/08/2024 |
4.99
|
448,400 | 5.05 | 5.05 | 4.97 | 6,200 | 1,300 | 0.0 |
| 14/08/2024 |
5.04
|
304,500 | 5.14 | 5.14 | 5.02 | 800 | 8,200 | -0.0 |