| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.08 | -1.74% | 15,824,100 | 0 | 0 |
4.51
5.07
4.51
|
|
2 tháng
(2024-11-07) |
0.71 | 18.68% | 20,922,000 | 0 | 0 |
3.79
5.07
4.51
|
|
3 tháng
(2024-10-08) |
0.35 | 8.41% | 24,676,000 | 0 | 0 |
3.60
5.07
4.51
|
|
6 tháng
(2024-07-10) |
-0.62 | -12.09% | 38,569,900 | 0 | 0 |
3.60
5.19
4.51
|
|
12 tháng
(2024-01-12) |
-1.54 | -25.45% | 91,485,700 | 0 | 0 |
3.60
6.14
4.51
|
|
24 tháng
(2023-01-17) |
-1.10 | -19.61% | 443,036,500 | -100 | -0.1 |
3.60
8.78
4.51
|
|
36 tháng
(2022-01-24) |
-16.33 | -78.35% | 645,970,700 | -400 | -0.1 |
3.60
25.38
4.51
|
|
60 tháng
(2020-03-18) |
-4.74 | -51.22% | 870,824,640 | 190 | 0.1 |
3.60
70.07
4.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/01/2025 |
4.51
|
300,300 | 4.66 | 4.79 | 4.40 | 0 | 0 | 0 |
| 03/01/2025 |
4.65
|
235,600 | 4.71 | 4.80 | 4.64 | 0 | 0 | 0 |
| 02/01/2025 |
4.71
|
288,200 | 4.80 | 4.86 | 4.64 | 0 | 0 | 0 |
| 31/12/2024 |
4.60
|
745,600 | 4.92 | 4.99 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.94
|
198,900 | 4.98 | 5.08 | 4.90 | 0 | 0 | 0 |
| 27/12/2024 |
4.98
|
848,000 | 5.06 | 5.19 | 4.98 | 0 | 0 | 0 |
| 26/12/2024 |
5.06
|
688,500 | 5.02 | 5.10 | 5.01 | 0 | 0 | 0 |
| 25/12/2024 |
5.01
|
699,800 | 5.08 | 5.13 | 4.98 | 0 | 0 | 0 |
| 24/12/2024 |
5.03
|
1,243,000 | 4.92 | 5.12 | 4.89 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
737,000 | 4.93 | 5.14 | 4.88 | 0 | 0 | 0 |
| 20/12/2024 |
4.94
|
686,000 | 4.84 | 5.09 | 4.84 | 0 | 0 | 0 |
| 19/12/2024 |
4.84
|
914,700 | 5.12 | 5.12 | 4.80 | 0 | 0 | 0 |
| 18/12/2024 |
5.07
|
1,036,800 | 5 | 5.25 | 4.91 | 0 | 0 | 0 |
| 17/12/2024 |
4.93
|
1,861,700 | 4.60 | 4.93 | 4.51 | 0 | 0 | 0 |
| 16/12/2024 |
4.61
|
263,500 | 4.70 | 4.70 | 4.54 | 0 | 0 | 0 |
| 13/12/2024 |
4.70
|
738,500 | 4.94 | 4.94 | 4.66 | 0 | 0 | 0 |
| 12/12/2024 |
4.95
|
1,136,700 | 4.72 | 5 | 4.72 | 0 | 0 | 0 |
| 11/12/2024 |
4.71
|
808,600 | 4.55 | 4.75 | 4.50 | 0 | 0 | 0 |
| 10/12/2024 |
4.55
|
1,090,700 | 4.80 | 4.80 | 4.41 | 0 | 0 | 0 |
| 09/12/2024 |
4.59
|
1,302,000 | 4.35 | 4.59 | 4.35 | 0 | 0 | 0 |
| 06/12/2024 |
4.29
|
1,066,300 | 4 | 4.29 | 4 | 0 | 0 | 0 |
| 05/12/2024 |
4.01
|
731,800 | 3.83 | 4.02 | 3.68 | 0 | 0 | 0 |
| 04/12/2024 |
3.83
|
104,500 | 3.84 | 3.89 | 3.80 | 0 | 0 | 0 |
| 03/12/2024 |
3.85
|
73,600 | 3.86 | 3.90 | 3.85 | 0 | 0 | 0 |
| 02/12/2024 |
3.86
|
93,200 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 |
| 29/11/2024 |
3.93
|
51,400 | 3.95 | 3.98 | 3.93 | 0 | 0 | 0 |
| 28/11/2024 |
3.95
|
181,200 | 3.93 | 3.97 | 3.91 | 0 | 0 | 0 |
| 27/11/2024 |
3.91
|
157,300 | 3.91 | 3.93 | 3.90 | 0 | 0 | 0 |
| 26/11/2024 |
3.91
|
46,700 | 3.92 | 3.95 | 3.90 | 0 | 0 | 0 |
| 25/11/2024 |
3.92
|
209,900 | 3.86 | 3.93 | 3.86 | 0 | 0 | 0 |
| 22/11/2024 |
3.86
|
49,000 | 3.87 | 3.93 | 3.84 | 0 | 0 | 0 |
| 21/11/2024 |
3.86
|
108,400 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
| 20/11/2024 |
3.85
|
98,900 | 3.88 | 3.90 | 3.85 | 0 | 0 | 0 |
| 19/11/2024 |
3.84
|
275,400 | 3.86 | 3.92 | 3.83 | 0 | 0 | 0 |
| 18/11/2024 |
3.83
|
101,600 | 3.79 | 3.83 | 3.71 | 0 | 0 | 0 |
| 15/11/2024 |
3.79
|
181,300 | 3.85 | 3.88 | 3.77 | 0 | 0 | 0 |
| 14/11/2024 |
3.89
|
197,200 | 3.90 | 3.93 | 3.89 | 0 | 0 | 0 |
| 13/11/2024 |
3.90
|
385,300 | 3.88 | 3.95 | 3.78 | 0 | 0 | 0 |
| 12/11/2024 |
3.85
|
105,100 | 3.83 | 3.88 | 3.81 | 0 | 0 | 0 |
| 11/11/2024 |
3.83
|
251,000 | 3.82 | 3.85 | 3.82 | 0 | 0 | 0 |
| 08/11/2024 |
3.82
|
248,600 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
380,200 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 |
| 06/11/2024 |
3.73
|
140,300 | 3.73 | 3.78 | 3.73 | 0 | 0 | 0 |
| 05/11/2024 |
3.73
|
35,700 | 3.72 | 3.80 | 3.72 | 0 | 0 | 0 |
| 04/11/2024 |
3.73
|
224,000 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
| 01/11/2024 |
3.80
|
78,500 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |
| 31/10/2024 |
3.80
|
99,200 | 3.79 | 3.80 | 3.72 | 0 | 0 | 0 |
| 30/10/2024 |
3.79
|
227,300 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
| 29/10/2024 |
3.78
|
199,600 | 3.68 | 3.78 | 3.68 | 0 | 0 | 0 |
| 28/10/2024 |
3.68
|
122,100 | 3.65 | 3.72 | 3.65 | 0 | 0 | 0 |
| 25/10/2024 |
3.60
|
285,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/10/2024 |
3.76
|
156,200 | 3.78 | 3.82 | 3.74 | 0 | 0 | 0 |
| 23/10/2024 |
3.76
|
267,000 | 3.80 | 3.82 | 3.75 | 0 | 0 | 0 |
| 22/10/2024 |
3.80
|
128,200 | 3.93 | 3.93 | 3.80 | 0 | 0 | 0 |
| 21/10/2024 |
3.93
|
65,900 | 3.97 | 3.98 | 3.90 | 0 | 0 | 0 |
| 18/10/2024 |
3.97
|
141,400 | 3.95 | 4 | 3.86 | 0 | 0 | 0 |
| 17/10/2024 |
3.95
|
64,000 | 3.92 | 3.95 | 3.89 | 0 | 0 | 0 |
| 16/10/2024 |
3.92
|
302,400 | 3.87 | 4.14 | 3.82 | 0 | 0 | 0 |
| 15/10/2024 |
3.90
|
352,800 | 3.98 | 4.01 | 3.90 | 0 | 0 | 0 |
| 14/10/2024 |
4.01
|
261,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/10/2024 |
4.10
|
250,800 | 4.12 | 4.15 | 4.10 | 0 | 0 | 0 |
| 10/10/2024 |
4.12
|
130,400 | 4.15 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/10/2024 |
4.15
|
92,500 | 4.19 | 4.23 | 4.15 | 0 | 0 | 0 |
| 08/10/2024 |
4.16
|
129,300 | 4.17 | 4.20 | 4.15 | 0 | 0 | 0 |
| 07/10/2024 |
4.18
|
184,600 | 4.21 | 4.22 | 4.18 | 0 | 0 | 0 |
| 04/10/2024 |
4.21
|
84,700 | 4.22 | 4.29 | 4.20 | 0 | 0 | 0 |
| 03/10/2024 |
4.22
|
245,700 | 4.26 | 4.30 | 4.20 | 0 | 0 | 0 |
| 02/10/2024 |
4.26
|
129,700 | 4.30 | 4.33 | 4.26 | 0 | 0 | 0 |
| 01/10/2024 |
4.30
|
168,400 | 4.32 | 4.33 | 4.29 | 0 | 0 | 0 |
| 30/09/2024 |
4.29
|
74,600 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
| 27/09/2024 |
4.31
|
196,000 | 4.27 | 4.34 | 4.26 | 0 | 0 | 0 |
| 26/09/2024 |
4.32
|
149,300 | 4.30 | 4.33 | 4.29 | 0 | 0 | 0 |
| 25/09/2024 |
4.31
|
186,000 | 4.31 | 4.33 | 4.30 | 0 | 0 | 0 |
| 24/09/2024 |
4.31
|
90,200 | 4.33 | 4.37 | 4.26 | 0 | 0 | 0 |
| 23/09/2024 |
4.31
|
121,500 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
| 20/09/2024 |
4.37
|
296,800 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 |
| 19/09/2024 |
4.38
|
331,700 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
| 18/09/2024 |
4.36
|
599,400 | 4.26 | 4.41 | 4.26 | 0 | 0 | 0 |
| 17/09/2024 |
4.24
|
109,300 | 4.25 | 4.28 | 4.21 | 0 | 0 | 0 |
| 16/09/2024 |
4.25
|
279,000 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
| 13/09/2024 |
4.30
|
177,300 | 4.32 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/09/2024 |
4.31
|
795,200 | 4.25 | 4.44 | 4.18 | 0 | 0 | 0 |
| 11/09/2024 |
4.20
|
185,200 | 4.26 | 4.27 | 4.18 | 0 | 0 | 0 |
| 10/09/2024 |
4.25
|
290,600 | 4.23 | 4.27 | 4.20 | 0 | 0 | 0 |
| 09/09/2024 |
4.22
|
254,700 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 |
| 06/09/2024 |
4.24
|
104,700 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 05/09/2024 |
4.29
|
93,100 | 4.37 | 4.37 | 4.26 | 0 | 0 | 0 |
| 04/09/2024 |
4.27
|
176,800 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 |
| 30/08/2024 |
4.30
|
196,100 | 4.32 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/08/2024 |
4.38
|
215,700 | 4.42 | 4.45 | 4.38 | 0 | 0 | 0 |
| 28/08/2024 |
4.41
|
435,400 | 4.34 | 4.54 | 4.34 | 0 | 0 | 0 |
| 27/08/2024 |
4.33
|
221,500 | 4.34 | 4.37 | 4.30 | 0 | 0 | 0 |
| 26/08/2024 |
4.30
|
340,000 | 4.32 | 4.34 | 4.28 | 0 | 0 | 0 |
| 23/08/2024 |
4.35
|
134,400 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
| 22/08/2024 |
4.37
|
145,100 | 4.40 | 4.41 | 4.33 | 0 | 0 | 0 |
| 21/08/2024 |
4.39
|
84,700 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
| 20/08/2024 |
4.35
|
345,100 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
| 19/08/2024 |
4.36
|
114,600 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
| 16/08/2024 |
4.43
|
296,500 | 4.30 | 4.45 | 4.29 | 0 | 0 | 0 |
| 15/08/2024 |
4.29
|
259,600 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |