| 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) |
0.58 | 11.03% | 95,595,600 | 1,785,800 | 10.3 |
5.18
5.84
5.84
|
|
2 tháng
(2024-10-03) |
0.62 | 11.88% | 151,567,300 | 3,027,500 | 16.9 |
5.18
5.84
5.84
|
|
3 tháng
(2024-09-04) |
0.53 | 9.98% | 211,070,800 | 3,531,000 | 19.6 |
5.18
5.84
5.84
|
|
6 tháng
(2024-06-05) |
-0.06 | -1.02% | 404,073,900 | 4,193,000 | 23.1 |
5.12
5.90
5.84
|
|
12 tháng
(2023-12-08) |
-0.53 | -8.32% | 845,924,900 | 4,140,778 | 22.9 |
5.12
6.54
5.84
|
|
24 tháng
(2022-12-13) |
1 | 20.66% | 2,284,235,200 | 3,059,583 | 15.7 |
4.05
8.16
5.84
|
|
36 tháng
(2021-12-20) |
-9.41 | -61.71% | 2,732,637,700 | 5,108,799 | 60.4 |
4.05
16.47
5.84
|
|
60 tháng
(2021-07-19) |
-8.19 | -58.37% | 2,890,890,001 | 5,152,799 | 61.1 |
4.05
16.91
5.84
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2024 |
5.75
|
6,346,700 | 5.84 | 5.88 | 5.70 | 548,500 | 329,200 | 1.2 |
| 02/12/2024 |
5.84
|
4,207,000 | 5.85 | 5.90 | 5.77 | 160,100 | 148,400 | 0.1 |
| 29/11/2024 |
5.78
|
6,578,300 | 5.63 | 5.80 | 5.58 | 351,000 | 202,900 | 0.8 |
| 28/11/2024 |
5.74
|
4,574,900 | 5.79 | 5.84 | 5.67 | 339,800 | 36,400 | 1.7 |
| 27/11/2024 |
5.79
|
7,078,400 | 5.78 | 5.84 | 5.66 | 433,100 | 324,600 | 0.6 |
| 26/11/2024 |
5.73
|
14,824,400 | 5.38 | 5.73 | 5.38 | 2,587,300 | 485,200 | 11.7 |
| 25/11/2024 |
5.37
|
6,145,000 | 5.30 | 5.39 | 5.29 | 1,089,200 | 477,700 | 3.3 |
| 22/11/2024 |
5.28
|
4,146,500 | 5.22 | 5.32 | 5.20 | 436,800 | 162,700 | 1.5 |
| 21/11/2024 |
5.24
|
3,170,900 | 5.16 | 5.25 | 5.15 | 142,300 | 163,000 | -0.1 |
| 20/11/2024 |
5.18
|
4,976,200 | 5.13 | 5.30 | 5.12 | 323,700 | 292,200 | 0.1 |
| 19/11/2024 |
5.19
|
3,425,000 | 5.22 | 5.23 | 5.12 | 121,600 | 302,400 | -0.9 |
| 18/11/2024 |
5.22
|
3,413,600 | 5.16 | 5.22 | 5.12 | 150,200 | 381,300 | -1.2 |
| 15/11/2024 |
5.22
|
4,013,500 | 5.23 | 5.24 | 5.12 | 6,500 | 299,600 | -1.5 |
| 14/11/2024 |
5.26
|
2,820,100 | 5.33 | 5.33 | 5.20 | 0 | 355,800 | -1.9 |
| 13/11/2024 |
5.26
|
4,192,600 | 5.23 | 5.26 | 5.15 | 300 | 561,900 | -2.9 |
| 12/11/2024 |
5.27
|
3,044,200 | 5.32 | 5.32 | 5.23 | 100 | 326,100 | -1.7 |
| 11/11/2024 |
5.32
|
4,101,800 | 5.31 | 5.33 | 5.22 | 93,600 | 280,900 | -1.0 |
| 08/11/2024 |
5.35
|
3,365,400 | 5.36 | 5.40 | 5.27 | 28,700 | 305,900 | -1.5 |
| 07/11/2024 |
5.37
|
4,827,000 | 5.28 | 5.37 | 5.27 | 192,800 | 117,400 | 0.4 |
| 06/11/2024 |
5.30
|
2,448,000 | 5.27 | 5.31 | 5.25 | 0 | 0 | 0 |
| 05/11/2024 |
5.25
|
1,735,800 | 5.27 | 5.30 | 5.23 | 236,200 | 5,900 | 1.2 |
| 04/11/2024 |
5.26
|
2,507,000 | 5.27 | 5.27 | 5.21 | 328,000 | 5,200 | 1.7 |
| 01/11/2024 |
5.27
|
3,349,600 | 5.25 | 5.28 | 5.21 | 409,700 | 42,800 | 1.9 |
| 31/10/2024 |
5.27
|
2,559,200 | 5.23 | 5.27 | 5.19 | 171,500 | 27,000 | 0.8 |
| 30/10/2024 |
5.25
|
1,538,600 | 5.26 | 5.29 | 5.22 | 109,700 | 26,700 | 0.4 |
| 29/10/2024 |
5.27
|
3,155,000 | 5.24 | 5.32 | 5.22 | 345,800 | 200 | 1.8 |
| 28/10/2024 |
5.24
|
1,428,800 | 5.25 | 5.26 | 5.21 | 103,600 | 11,900 | 0.5 |
| 25/10/2024 |
5.24
|
1,642,400 | 5.16 | 5.26 | 5.16 | 0 | 154,800 | -0.8 |
| 24/10/2024 |
5.25
|
2,313,800 | 5.33 | 5.33 | 5.22 | 134,400 | 129,500 | 0.0 |
| 23/10/2024 |
5.33
|
2,913,600 | 5.25 | 5.33 | 5.24 | 226,500 | 34,300 | 1.0 |
| 22/10/2024 |
5.26
|
2,836,800 | 5.31 | 5.34 | 5.24 | 105,800 | 16,800 | 0.5 |
| 21/10/2024 |
5.32
|
1,956,200 | 5.36 | 5.36 | 5.30 | 146,700 | 0 | 0.8 |
| 18/10/2024 |
5.36
|
3,177,500 | 5.33 | 5.38 | 5.30 | 636,400 | 0 | 3.4 |
| 17/10/2024 |
5.35
|
4,458,900 | 5.33 | 5.35 | 5.22 | 478,600 | 5,000 | 2.5 |
| 16/10/2024 |
5.29
|
2,383,100 | 5.29 | 5.34 | 5.24 | 28,800 | 63,900 | -0.2 |
| 15/10/2024 |
5.27
|
4,509,900 | 5.21 | 5.32 | 5.20 | 1,900 | 50,300 | -0.3 |
| 14/10/2024 |
5.19
|
1,663,600 | 5.21 | 5.22 | 5.17 | 0 | 48,500 | -0.3 |
| 11/10/2024 |
5.19
|
2,133,800 | 5.20 | 5.20 | 5.16 | 45,300 | 0 | 0.2 |
| 10/10/2024 |
5.19
|
2,023,200 | 5.19 | 5.23 | 5.17 | 0 | 0 | 0 |
| 09/10/2024 |
5.19
|
1,885,800 | 5.20 | 5.21 | 5.16 | 130,800 | 0 | 0.7 |
| 08/10/2024 |
5.19
|
1,814,600 | 5.18 | 5.22 | 5.16 | 0 | 2,100 | -0.0 |
| 07/10/2024 |
5.18
|
1,122,100 | 5.19 | 5.22 | 5.16 | 0 | 51,900 | -0.3 |
| 04/10/2024 |
5.19
|
3,395,700 | 5.22 | 5.22 | 5.14 | 0 | 530,500 | -2.7 |
| 03/10/2024 |
5.22
|
3,709,500 | 5.31 | 5.31 | 5.15 | 0 | 637,600 | -3.3 |
| 02/10/2024 |
5.29
|
2,341,400 | 5.35 | 5.35 | 5.26 | 33,600 | 104,400 | -0.4 |
| 01/10/2024 |
5.35
|
3,296,700 | 5.32 | 5.37 | 5.29 | 533,100 | 63,500 | 2.5 |
| 30/09/2024 |
5.30
|
2,393,500 | 5.35 | 5.35 | 5.29 | 98,900 | 30,600 | 0.4 |
| 27/09/2024 |
5.36
|
3,246,000 | 5.39 | 5.42 | 5.31 | 196,600 | 18,400 | 1.0 |
| 26/09/2024 |
5.37
|
4,743,500 | 5.33 | 5.44 | 5.27 | 202,900 | 378,300 | -0.9 |
| 25/09/2024 |
5.30
|
3,779,900 | 5.32 | 5.34 | 5.27 | 265,200 | 224,300 | 0.2 |
| 24/09/2024 |
5.30
|
2,880,000 | 5.34 | 5.34 | 5.27 | 14,600 | 332,900 | -1.7 |
| 23/09/2024 |
5.34
|
1,909,800 | 5.40 | 5.40 | 5.30 | 0 | 352,200 | -1.9 |
| 20/09/2024 |
5.38
|
2,389,200 | 5.41 | 5.49 | 5.33 | 0 | 115,800 | -0.6 |
| 19/09/2024 |
5.38
|
3,888,300 | 5.33 | 5.39 | 5.27 | 664,400 | 0 | 3.5 |
| 18/09/2024 |
5.29
|
2,877,700 | 5.31 | 5.32 | 5.26 | 462,800 | 48,500 | 2.2 |
| 17/09/2024 |
5.30
|
3,515,700 | 5.27 | 5.31 | 5.21 | 26,400 | 377,300 | -1.8 |
| 16/09/2024 |
5.26
|
3,375,100 | 5.24 | 5.33 | 5.21 | 104,100 | 29,100 | 0.4 |
| 13/09/2024 |
5.23
|
2,616,100 | 5.23 | 5.24 | 5.18 | 142,700 | 20,600 | 0.6 |
| 12/09/2024 |
5.23
|
2,270,600 | 5.23 | 5.25 | 5.18 | 312,800 | 82,600 | 1.2 |
| 11/09/2024 |
5.23
|
2,615,700 | 5.24 | 5.25 | 5.16 | 123,100 | 192,600 | -0.4 |
| 10/09/2024 |
5.25
|
2,041,400 | 5.31 | 5.34 | 5.19 | 15,700 | 121,600 | -0.6 |
| 09/09/2024 |
5.28
|
2,215,100 | 5.25 | 5.32 | 5.24 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
2,084,700 | 5.30 | 5.30 | 5.23 | 23,600 | 54,300 | -0.2 |
| 05/09/2024 |
5.32
|
2,292,200 | 5.32 | 5.39 | 5.27 | 61,200 | 44,700 | 0.1 |
| 04/09/2024 |
5.31
|
2,730,900 | 5.33 | 5.33 | 5.22 | 0 | 186,500 | -1.0 |
| 30/08/2024 |
5.37
|
3,076,900 | 5.37 | 5.38 | 5.31 | 0 | 140,700 | -0.8 |
| 29/08/2024 |
5.37
|
2,763,600 | 5.40 | 5.42 | 5.34 | 0 | 407,100 | -2.2 |
| 28/08/2024 |
5.44
|
2,845,000 | 5.48 | 5.48 | 5.36 | 59,200 | 293,500 | -1.3 |
| 27/08/2024 |
5.48
|
2,546,500 | 5.44 | 5.48 | 5.41 | 24,600 | 137,200 | -0.6 |
| 26/08/2024 |
5.49
|
4,115,900 | 5.42 | 5.49 | 5.40 | 770,400 | 2,300 | 4.2 |
| 23/08/2024 |
5.42
|
4,125,600 | 5.45 | 5.48 | 5.34 | 14,000 | 329,800 | -1.7 |
| 22/08/2024 |
5.42
|
2,203,700 | 5.47 | 5.48 | 5.38 | 14,100 | 238,700 | -1.2 |
| 21/08/2024 |
5.47
|
2,823,500 | 5.49 | 5.50 | 5.39 | 93,500 | 98,900 | -0.0 |
| 20/08/2024 |
5.49
|
5,438,400 | 5.37 | 5.50 | 5.33 | 405,500 | 27,200 | 2.0 |
| 19/08/2024 |
5.40
|
2,779,900 | 5.40 | 5.47 | 5.37 | 245,500 | 39,000 | 1.1 |
| 16/08/2024 |
5.37
|
5,764,300 | 5.23 | 5.39 | 5.20 | 446,600 | 290,700 | 0.8 |
| 15/08/2024 |
5.20
|
2,492,400 | 5.15 | 5.25 | 5.15 | 47,100 | 209,900 | -0.8 |
| 14/08/2024 |
5.25
|
2,391,000 | 5.27 | 5.30 | 5.18 | 70,600 | 42,700 | 0.1 |
| 13/08/2024 |
5.25
|
2,135,200 | 5.17 | 5.25 | 5.17 | 124,200 | 18,500 | 0.5 |
| 12/08/2024 |
5.18
|
2,946,400 | 5.22 | 5.24 | 5.18 | 557,000 | 0 | 2.9 |
| 09/08/2024 |
5.23
|
2,070,200 | 5.21 | 5.27 | 5.18 | 0 | 0 | 0 |
| 08/08/2024 |
5.24
|
1,766,100 | 5.23 | 5.24 | 5.16 | 58,200 | 0 | 0.3 |
| 07/08/2024 |
5.25
|
2,034,500 | 5.27 | 5.28 | 5.15 | 400 | 0 | 0.0 |
| 06/08/2024 |
5.25
|
1,883,200 | 5.20 | 5.30 | 5.05 | 100 | 0 | 0.0 |
| 05/08/2024 |
5.12
|
2,809,600 | 5.34 | 5.34 | 5.12 | 1,100 | 1,000 | 0.0 |
| 02/08/2024 |
5.50
|
3,028,800 | 5.17 | 5.50 | 4.98 | 0 | 78,200 | -0.4 |
| 01/08/2024 |
5.17
|
2,534,400 | 5.30 | 5.34 | 5.16 | 0 | 163,900 | -0.9 |
| 31/07/2024 |
5.35
|
3,220,000 | 5.36 | 5.38 | 5.29 | 0 | 194,400 | -1.0 |
| 30/07/2024 |
5.35
|
2,573,200 | 5.38 | 5.38 | 5.27 | 164,300 | 3,700 | 0.9 |
| 29/07/2024 |
5.38
|
2,766,600 | 5.38 | 5.42 | 5.34 | 164,300 | 3,700 | 0.9 |
| 26/07/2024 |
5.38
|
2,655,400 | 5.38 | 5.43 | 5.31 | 150,200 | 43,900 | 0.6 |
| 25/07/2024 |
5.38
|
2,490,900 | 5.40 | 5.40 | 5.30 | 67,700 | 43,400 | 0.1 |
| 24/07/2024 |
5.42
|
3,089,100 | 5.35 | 5.42 | 5.20 | 63,400 | 58,100 | 0.0 |
| 23/07/2024 |
5.40
|
2,594,400 | 5.50 | 5.51 | 5.32 | 6,700 | 17,700 | -0.1 |
| 22/07/2024 |
5.49
|
3,904,400 | 5.52 | 5.53 | 5.33 | 74,300 | 73,600 | 0.0 |
| 19/07/2024 |
5.59
|
3,575,000 | 5.65 | 5.66 | 5.46 | 58,000 | 212,300 | -0.9 |
| 18/07/2024 |
5.67
|
4,744,100 | 5.60 | 5.67 | 5.41 | 16,300 | 780,100 | -4.2 |
| 17/07/2024 |
5.63
|
4,851,500 | 5.75 | 5.77 | 5.40 | 16,600 | 540,400 | -3.0 |
| 16/07/2024 |
5.79
|
3,378,400 | 5.90 | 5.90 | 5.70 | 32,200 | 314,800 | -1.6 |
| 15/07/2024 |
5.85
|
7,291,300 | 5.63 | 5.95 | 5.63 | 969,500 | 223,300 | 4.3 |