| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.18 | 4.17% | 1,710,300 | -19,600 | -0.1 |
4.32
4.51
4.50
|
|
2 tháng
(2024-10-03) |
-0.33 | -6.83% | 3,144,400 | -15,000 | -0.1 |
4.31
4.83
4.50
|
|
3 tháng
(2024-09-04) |
-0.56 | -11.07% | 4,318,600 | -11,000 | -0.0 |
4.31
5.06
4.50
|
|
6 tháng
(2024-06-05) |
-1.79 | -28.46% | 13,545,700 | -28,100 | -0.1 |
4.31
6.44
4.50
|
|
12 tháng
(2023-12-08) |
-0.84 | -15.73% | 33,520,100 | 239,516 | 1.5 |
4.31
6.50
4.50
|
|
24 tháng
(2022-12-13) |
-0.05 | -1.10% | 74,551,400 | 58,086 | 0.3 |
4
6.50
4.50
|
|
36 tháng
(2021-12-20) |
-10.53 | -70.06% | 182,393,800 | 10,838 | 1.0 |
3.94
17.37
4.50
|
|
60 tháng
(2019-12-30) |
-1.31 | -22.50% | 370,605,120 | 167,638 | 5.5 |
3.94
17.73
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2024 |
4.48
|
9,200 | 4.49 | 4.56 | 4.48 | 0 | 100 | -0.0 |
| 02/12/2024 |
4.50
|
49,000 | 4.49 | 4.50 | 4.40 | 0 | 3,300 | -0.0 |
| 29/11/2024 |
4.50
|
50,400 | 4.52 | 4.52 | 4.49 | 0 | 0 | 0 |
| 28/11/2024 |
4.50
|
51,400 | 4.55 | 4.56 | 4.47 | 0 | 0 | 0 |
| 27/11/2024 |
4.50
|
95,000 | 4.50 | 4.56 | 4.47 | 0 | 0 | 0 |
| 26/11/2024 |
4.51
|
51,700 | 4.44 | 4.58 | 4.36 | 1,100 | 0 | 0.0 |
| 25/11/2024 |
4.46
|
54,500 | 4.45 | 4.48 | 4.43 | 0 | 1,700 | -0.0 |
| 22/11/2024 |
4.46
|
177,400 | 4.46 | 4.48 | 4.40 | 1,900 | 0 | 0.0 |
| 21/11/2024 |
4.45
|
38,500 | 4.47 | 4.48 | 4.42 | 0 | 9,200 | -0.0 |
| 20/11/2024 |
4.45
|
26,300 | 4.46 | 4.46 | 4.42 | 0 | 0 | 0 |
| 19/11/2024 |
4.44
|
87,100 | 4.48 | 4.48 | 4.40 | 1,900 | 0 | 0.0 |
| 18/11/2024 |
4.44
|
49,100 | 4.48 | 4.48 | 4.40 | 0 | 100 | -0.0 |
| 15/11/2024 |
4.43
|
200,400 | 4.40 | 4.45 | 4.38 | 0 | 0 | 0 |
| 14/11/2024 |
4.43
|
115,000 | 4.55 | 4.55 | 4.27 | 0 | 40,200 | -0.2 |
| 13/11/2024 |
4.43
|
44,800 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
| 12/11/2024 |
4.43
|
14,000 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 |
| 11/11/2024 |
4.41
|
120,300 | 4.42 | 4.48 | 4.40 | 9,500 | 1,000 | 0.0 |
| 08/11/2024 |
4.43
|
79,900 | 4.55 | 4.55 | 4.42 | 3,700 | 0 | 0.0 |
| 07/11/2024 |
4.45
|
168,800 | 4.44 | 4.47 | 4.41 | 2,500 | 0 | 0.0 |
| 06/11/2024 |
4.46
|
35,400 | 4.47 | 4.49 | 4.40 | 0 | 0 | 0 |
| 05/11/2024 |
4.46
|
148,600 | 4.35 | 4.50 | 4.29 | 2,100 | 0 | 0.0 |
| 04/11/2024 |
4.32
|
52,700 | 4.41 | 4.41 | 4.25 | 13,200 | 0 | 0.1 |
| 01/11/2024 |
4.32
|
175,400 | 4.40 | 4.40 | 4.25 | 0 | 4,200 | -0.0 |
| 31/10/2024 |
4.37
|
91,600 | 4.31 | 4.56 | 4.30 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
4.31
|
136,000 | 4.40 | 4.48 | 4.27 | 0 | 0 | 0 |
| 29/10/2024 |
4.44
|
146,600 | 4.55 | 4.59 | 4.32 | 4,900 | 100 | 0.0 |
| 28/10/2024 |
4.55
|
28,800 | 4.66 | 4.66 | 4.54 | 2,800 | 0 | 0.0 |
| 25/10/2024 |
4.60
|
25,900 | 4.59 | 4.67 | 4.59 | 0 | 0 | 0 |
| 24/10/2024 |
4.59
|
23,300 | 4.59 | 4.70 | 4.57 | 100 | 2,000 | -0.0 |
| 23/10/2024 |
4.59
|
53,200 | 4.69 | 4.69 | 4.58 | 0 | 1,000 | -0.0 |
| 22/10/2024 |
4.59
|
32,800 | 4.68 | 4.68 | 4.55 | 0 | 0 | 0 |
| 21/10/2024 |
4.64
|
45,500 | 4.66 | 4.66 | 4.57 | 0 | 500 | -0.0 |
| 18/10/2024 |
4.64
|
56,600 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 |
| 17/10/2024 |
4.64
|
62,800 | 4.70 | 4.70 | 4.56 | 7,200 | 0 | 0.0 |
| 16/10/2024 |
4.60
|
55,100 | 4.75 | 4.75 | 4.59 | 0 | 0 | 0 |
| 15/10/2024 |
4.69
|
67,200 | 4.76 | 4.76 | 4.61 | 0 | 0 | 0 |
| 14/10/2024 |
4.71
|
90,300 | 4.71 | 4.79 | 4.70 | 0 | 700 | -0.0 |
| 11/10/2024 |
4.76
|
40,200 | 4.80 | 4.80 | 4.70 | 0 | 500 | -0.0 |
| 10/10/2024 |
4.76
|
78,800 | 4.78 | 4.82 | 4.74 | 1,800 | 0 | 0.0 |
| 09/10/2024 |
4.78
|
69,900 | 4.80 | 4.85 | 4.77 | 0 | 0 | 0 |
| 08/10/2024 |
4.78
|
57,500 | 4.83 | 4.83 | 4.76 | 500 | 0 | 0.0 |
| 07/10/2024 |
4.81
|
25,800 | 4.84 | 4.86 | 4.80 | 0 | 0 | 0 |
| 04/10/2024 |
4.81
|
18,400 | 4.80 | 4.83 | 4.79 | 300 | 0 | 0.0 |
| 03/10/2024 |
4.83
|
52,400 | 4.88 | 4.88 | 4.79 | 400 | 400 | -0 |
| 02/10/2024 |
4.83
|
58,800 | 4.80 | 4.87 | 4.78 | 300 | 0 | 0.0 |
| 01/10/2024 |
4.85
|
64,800 | 4.89 | 4.89 | 4.83 | 200 | 0 | 0.0 |
| 30/09/2024 |
4.86
|
44,900 | 4.87 | 4.90 | 4.83 | 0 | 0 | 0 |
| 27/09/2024 |
4.87
|
78,400 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 |
| 26/09/2024 |
4.88
|
39,300 | 4.93 | 4.96 | 4.88 | 0 | 0 | 0 |
| 25/09/2024 |
4.88
|
52,800 | 4.86 | 4.91 | 4.86 | 600 | 6,800 | -0.0 |
| 24/09/2024 |
4.89
|
41,700 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
| 23/09/2024 |
4.88
|
6,800 | 4.86 | 4.89 | 4.81 | 400 | 0 | 0.0 |
| 20/09/2024 |
4.90
|
55,500 | 4.85 | 4.95 | 4.85 | 500 | 0 | 0.0 |
| 19/09/2024 |
4.85
|
21,900 | 4.84 | 4.90 | 4.83 | 0 | 0 | 0 |
| 18/09/2024 |
4.83
|
50,300 | 4.87 | 4.88 | 4.82 | 0 | 0 | 0 |
| 17/09/2024 |
4.85
|
28,300 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
| 16/09/2024 |
4.89
|
31,900 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 |
| 13/09/2024 |
4.85
|
9,800 | 4.90 | 4.90 | 4.84 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.84
|
11,400 | 4.84 | 4.91 | 4.83 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.82
|
49,500 | 4.81 | 4.85 | 4.79 | 0 | 0 | 0 |
| 10/09/2024 |
4.85
|
128,800 | 4.94 | 4.94 | 4.79 | 0 | 4,200 | -0.0 |
| 09/09/2024 |
4.94
|
30,100 | 4.95 | 4.97 | 4.85 | 0 | 0 | 0 |
| 06/09/2024 |
4.97
|
18,900 | 5.03 | 5.07 | 4.93 | 0 | 0 | 0 |
| 05/09/2024 |
5.03
|
113,400 | 5.02 | 5.10 | 4.99 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
5.06
|
236,900 | 5 | 5.10 | 4.98 | 3,300 | 0 | 0.0 |
| 30/08/2024 |
4.92
|
163,100 | 4.91 | 4.94 | 4.87 | 0 | 0 | 0 |
| 29/08/2024 |
4.85
|
60,000 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 28/08/2024 |
4.87
|
89,800 | 4.89 | 4.90 | 4.80 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.82
|
118,700 | 4.81 | 4.84 | 4.80 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.81
|
56,600 | 4.84 | 4.85 | 4.79 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.81
|
234,900 | 4.90 | 4.91 | 4.77 | 0 | 8,700 | -0.0 |
| 22/08/2024 |
4.92
|
103,000 | 4.98 | 4.98 | 4.90 | 0 | 7,100 | -0.0 |
| 21/08/2024 |
4.96
|
57,300 | 4.99 | 4.99 | 4.95 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.99
|
80,000 | 5 | 5.03 | 4.97 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.96
|
70,700 | 4.99 | 5 | 4.91 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.98
|
334,300 | 4.86 | 4.98 | 4.86 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.90
|
39,100 | 4.89 | 4.90 | 4.85 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
39,100 | 4.89 | 4.92 | 4.86 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.89
|
17,300 | 4.90 | 4.95 | 4.87 | 0 | 3,200 | -0.0 |
| 12/08/2024 |
4.87
|
22,300 | 4.86 | 4.89 | 4.85 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.85
|
120,600 | 4.89 | 4.91 | 4.85 | 1,600 | 4,400 | -0.0 |
| 08/08/2024 |
4.89
|
59,200 | 4.89 | 4.89 | 4.83 | 400 | 1,400 | -0.0 |
| 07/08/2024 |
4.88
|
122,100 | 4.85 | 4.90 | 4.84 | 0 | 6,000 | -0.0 |
| 06/08/2024 |
4.87
|
64,000 | 4.88 | 4.89 | 4.79 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.79
|
314,700 | 5.08 | 5.13 | 4.79 | 2,800 | 5,400 | -0.0 |
| 02/08/2024 |
5.14
|
266,000 | 5.20 | 5.26 | 5 | 6,000 | 5,800 | 0.0 |
| 01/08/2024 |
5.28
|
425,100 | 5.68 | 5.68 | 5.28 | 300 | 0 | 0.0 |
| 31/07/2024 |
5.67
|
351,700 | 5.97 | 6 | 5.60 | 400 | 5,000 | -0.0 |
| 30/07/2024 |
6.01
|
596,300 | 6.10 | 6.29 | 5.93 | 0 | 0 | 0 |
| 29/07/2024 |
6.10
|
33,400 | 6.10 | 6.11 | 6.07 | 0 | 0 | 0 |
| 26/07/2024 |
6.08
|
33,900 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 |
| 25/07/2024 |
6.05
|
12,900 | 6.05 | 6.09 | 6.02 | 0 | 0 | 0 |
| 24/07/2024 |
6.09
|
69,400 | 5.94 | 6.09 | 5.94 | 1,600 | 1,000 | 0.0 |
| 23/07/2024 |
6.06
|
81,400 | 6.10 | 6.11 | 6.05 | 0 | 0 | 0 |
| 22/07/2024 |
6.06
|
109,600 | 6.15 | 6.16 | 6.01 | 0 | 3,400 | -0.0 |
| 19/07/2024 |
6.17
|
70,700 | 6.18 | 6.19 | 6.11 | 0 | 100 | -0.0 |
| 18/07/2024 |
6.18
|
135,600 | 6.22 | 6.22 | 6.10 | 0 | 2,100 | -0.0 |
| 17/07/2024 |
6.20
|
331,600 | 6.30 | 6.34 | 6.15 | 0 | 3,800 | -0.0 |
| 16/07/2024 |
6.30
|
210,800 | 6.33 | 6.38 | 6.27 | 0 | 1,600 | -0.0 |
| 15/07/2024 |
6.33
|
289,000 | 6.18 | 6.33 | 6.12 | 0 | 0 | 0 |