| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.22 | 5.90% | 6,376,800 | 44,060 | 0.2 |
3.56
4.45
3.95
|
|
2 tháng
(2024-09-23) |
-0.44 | -10.02% | 10,138,600 | 38,760 | 0.2 |
3.56
4.45
3.95
|
|
3 tháng
(2024-08-22) |
-0.96 | -19.55% | 14,615,200 | 24,860 | 0.1 |
3.56
4.91
3.95
|
|
6 tháng
(2024-05-24) |
-2.53 | -39.04% | 34,675,900 | 16,160 | 0.0 |
3.56
6.90
3.95
|
|
12 tháng
(2023-11-27) |
-2.85 | -41.91% | 97,369,500 | -46,840 | -0.5 |
3.56
8.25
3.95
|
|
24 tháng
(2022-12-01) |
-3.95 | -50% | 391,222,400 | 295,942 | 2.3 |
3.56
9.80
3.95
|
|
36 tháng
(2021-12-06) |
-4.46 | -53.03% | 815,264,400 | -40,694 | -8.5 |
3.56
20.50
3.95
|
|
60 tháng
(2019-12-17) |
0.23 | 6.18% | 1,545,768,910 | -939,964 | -14.0 |
2.24
20.50
3.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.90
|
48,700 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 20/11/2024 |
3.95
|
126,400 | 3.82 | 3.95 | 3.61 | 900 | 300 | 0.0 |
| 19/11/2024 |
3.82
|
28,600 | 3.88 | 3.90 | 3.82 | 0 | 740 | -0.0 |
| 18/11/2024 |
3.88
|
75,000 | 3.86 | 3.91 | 3.80 | 2,500 | 0 | 0.0 |
| 15/11/2024 |
3.86
|
155,400 | 3.85 | 3.93 | 3.80 | 3,300 | 0 | 0.0 |
| 14/11/2024 |
3.91
|
151,000 | 3.97 | 4.01 | 3.91 | 0 | 1,800 | -0.0 |
| 13/11/2024 |
3.91
|
172,300 | 3.88 | 3.95 | 3.86 | 9,200 | 0 | 0.0 |
| 12/11/2024 |
3.96
|
213,100 | 4.05 | 4.05 | 3.88 | 3,900 | 100 | 0.0 |
| 11/11/2024 |
4
|
371,400 | 4.02 | 4.10 | 4 | 300 | 7,300 | -0.0 |
| 08/11/2024 |
4.09
|
259,000 | 4.15 | 4.15 | 4 | 11,200 | 900 | 0.0 |
| 07/11/2024 |
4.15
|
175,000 | 4.21 | 4.34 | 4.14 | 3,200 | 18,800 | -0.1 |
| 06/11/2024 |
4.20
|
307,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.35
|
195,800 | 4.30 | 4.46 | 4.29 | 900 | 400 | 0.0 |
| 04/11/2024 |
4.32
|
246,100 | 4.44 | 4.44 | 4.32 | 0 | 300 | -0.0 |
| 01/11/2024 |
4.44
|
270,300 | 4.44 | 4.48 | 4.34 | 5,400 | 0 | 0.0 |
| 31/10/2024 |
4.44
|
400,400 | 4.29 | 4.53 | 4.23 | 8,200 | 1,600 | 0.0 |
| 30/10/2024 |
4.30
|
363,500 | 4.45 | 4.45 | 4.21 | 1,600 | 900 | 0.0 |
| 29/10/2024 |
4.45
|
1,127,100 | 4.40 | 4.61 | 4.34 | 27,900 | 9,500 | 0.1 |
| 28/10/2024 |
4.34
|
575,700 | 4.34 | 4.34 | 4.34 | 0 | 1,100 | -0.0 |
| 25/10/2024 |
4.06
|
212,400 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
234,400 | 3.51 | 3.80 | 3.50 | 9,500 | 1,900 | 0.0 |
| 23/10/2024 |
3.56
|
309,800 | 3.63 | 3.63 | 3.51 | 1,500 | 100 | 0.0 |
| 22/10/2024 |
3.63
|
262,900 | 3.72 | 3.73 | 3.63 | 1,000 | 0 | 0.0 |
| 21/10/2024 |
3.73
|
144,100 | 3.77 | 3.77 | 3.71 | 700 | 1,400 | -0.0 |
| 18/10/2024 |
3.74
|
102,100 | 3.76 | 3.79 | 3.74 | 700 | 4,200 | -0.0 |
| 17/10/2024 |
3.75
|
181,900 | 3.80 | 3.80 | 3.71 | 1,100 | 800 | 0.0 |
| 16/10/2024 |
3.79
|
92,600 | 3.80 | 3.80 | 3.75 | 0 | 6,800 | -0.0 |
| 15/10/2024 |
3.76
|
152,400 | 3.76 | 3.85 | 3.75 | 0 | 6,700 | -0.0 |
| 14/10/2024 |
3.77
|
241,000 | 3.90 | 3.94 | 3.76 | 0 | 0 | 0 |
| 11/10/2024 |
3.87
|
104,500 | 3.94 | 3.94 | 3.85 | 900 | 0 | 0.0 |
| 10/10/2024 |
3.91
|
129,100 | 3.92 | 3.95 | 3.90 | 7,500 | 0 | 0.0 |
| 09/10/2024 |
3.92
|
236,800 | 3.92 | 3.96 | 3.91 | 0 | 0 | 0 |
| 08/10/2024 |
3.94
|
285,800 | 3.90 | 3.98 | 3.90 | 1,800 | 900 | 0.0 |
| 07/10/2024 |
4
|
465,100 | 4.09 | 4.09 | 3.93 | 1,900 | 11,600 | -0.0 |
| 04/10/2024 |
4.08
|
182,900 | 4.18 | 4.20 | 4.08 | 0 | 7,400 | -0.0 |
| 03/10/2024 |
4.18
|
204,300 | 4.27 | 4.27 | 4.10 | 2,000 | 0 | 0.0 |
| 02/10/2024 |
4.22
|
233,200 | 4.30 | 4.34 | 4.22 | 10,400 | 0 | 0.0 |
| 01/10/2024 |
4.34
|
216,600 | 4.25 | 4.37 | 4.23 | 8,200 | 3,100 | 0.0 |
| 30/09/2024 |
4.20
|
131,000 | 4.25 | 4.28 | 4.20 | 700 | 1,900 | -0.0 |
| 27/09/2024 |
4.28
|
245,700 | 4.32 | 4.35 | 4.20 | 2,200 | 0 | 0.0 |
| 26/09/2024 |
4.31
|
105,500 | 4.33 | 4.34 | 4.30 | 0 | 0 | 0 |
| 25/09/2024 |
4.33
|
98,000 | 4.32 | 4.35 | 4.31 | 0 | 0 | 0 |
| 24/09/2024 |
4.32
|
116,300 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
| 23/09/2024 |
4.39
|
237,000 | 4.41 | 4.42 | 4.30 | 2,200 | 1,500 | 0.0 |
| 20/09/2024 |
4.41
|
185,900 | 4.42 | 4.51 | 4.41 | 700 | 2,500 | -0.0 |
| 19/09/2024 |
4.42
|
128,800 | 4.43 | 4.47 | 4.42 | 0 | 1,500 | -0.0 |
| 18/09/2024 |
4.43
|
108,000 | 4.42 | 4.54 | 4.40 | 200 | 1,000 | -0.0 |
| 17/09/2024 |
4.40
|
224,000 | 4.58 | 4.58 | 4.40 | 1,100 | 1,700 | -0.0 |
| 16/09/2024 |
4.51
|
198,500 | 4.67 | 4.67 | 4.51 | 2,600 | 2,400 | 0.0 |
| 13/09/2024 |
4.58
|
100,600 | 4.65 | 4.65 | 4.56 | 4,500 | 0 | 0.0 |
| 12/09/2024 |
4.63
|
74,900 | 4.64 | 4.75 | 4.62 | 1,000 | 1,200 | -0.0 |
| 11/09/2024 |
4.65
|
807,300 | 4.58 | 4.65 | 4.50 | 2,300 | 0 | 0.0 |
| 10/09/2024 |
4.58
|
63,900 | 4.60 | 4.64 | 4.58 | 300 | 0 | 0.0 |
| 09/09/2024 |
4.60
|
157,700 | 4.55 | 4.68 | 4.55 | 0 | 0 | 0 |
| 06/09/2024 |
4.65
|
168,500 | 4.66 | 4.66 | 4.55 | 500 | 1,000 | -0.0 |
| 05/09/2024 |
4.66
|
226,700 | 4.77 | 4.79 | 4.66 | 400 | 3,600 | -0.0 |
| 04/09/2024 |
4.73
|
198,200 | 4.77 | 4.84 | 4.66 | 3,400 | 3,200 | 0.0 |
| 30/08/2024 |
4.78
|
150,500 | 4.74 | 4.91 | 4.74 | 0 | 6,400 | -0.0 |
| 29/08/2024 |
4.77
|
233,000 | 4.84 | 4.84 | 4.77 | 300 | 400 | -0.0 |
| 28/08/2024 |
4.85
|
208,900 | 4.86 | 4.88 | 4.80 | 700 | 600 | 0.0 |
| 27/08/2024 |
4.88
|
184,100 | 4.87 | 4.88 | 4.81 | 800 | 15,600 | -0.1 |
| 26/08/2024 |
4.87
|
376,400 | 4.85 | 4.95 | 4.80 | 3,100 | 800 | 0.0 |
| 23/08/2024 |
4.88
|
423,400 | 4.91 | 4.96 | 4.85 | 8,300 | 7,700 | 0.0 |
| 22/08/2024 |
4.91
|
257,300 | 4.97 | 4.97 | 4.89 | 5,800 | 300 | 0.0 |
| 21/08/2024 |
4.93
|
197,400 | 4.99 | 4.99 | 4.91 | 4,500 | 3,600 | 0.0 |
| 20/08/2024 |
4.96
|
158,600 | 4.91 | 5.04 | 4.90 | 8,300 | 2,500 | 0.0 |
| 19/08/2024 |
4.90
|
294,400 | 5.09 | 5.09 | 4.90 | 1,100 | 4,300 | -0.0 |
| 16/08/2024 |
5.09
|
369,800 | 4.85 | 5.15 | 4.82 | 25,600 | 6,200 | 0.1 |
| 15/08/2024 |
4.84
|
58,600 | 4.82 | 4.87 | 4.81 | 0 | 2,700 | -0.0 |
| 14/08/2024 |
4.84
|
180,900 | 4.86 | 4.87 | 4.82 | 300 | 500 | -0.0 |
| 13/08/2024 |
4.87
|
48,400 | 4.89 | 4.92 | 4.86 | 0 | 100 | -0.0 |
| 12/08/2024 |
4.89
|
54,300 | 4.89 | 4.95 | 4.81 | 300 | 1,000 | -0.0 |
| 09/08/2024 |
4.89
|
288,000 | 4.99 | 4.99 | 4.82 | 6,900 | 4,500 | 0.0 |
| 08/08/2024 |
4.98
|
76,000 | 4.98 | 4.99 | 4.93 | 700 | 5,800 | -0.0 |
| 07/08/2024 |
4.98
|
190,500 | 5.03 | 5.06 | 4.81 | 900 | 5,700 | -0.0 |
| 06/08/2024 |
5.02
|
338,900 | 5.03 | 5.03 | 4.90 | 2,200 | 12,500 | -0.1 |
| 05/08/2024 |
5.02
|
328,100 | 5.15 | 5.15 | 4.98 | 1,000 | 12,000 | -0.1 |
| 02/08/2024 |
5.17
|
386,900 | 5.17 | 5.18 | 5 | 15,700 | 10,700 | 0.0 |
| 01/08/2024 |
5.17
|
160,900 | 5.30 | 5.30 | 5.17 | 0 | 4,800 | -0.0 |
| 31/07/2024 |
5.30
|
269,900 | 5 | 5.33 | 5 | 8,100 | 1,300 | 0.0 |
| 30/07/2024 |
5.30
|
159,900 | 5.30 | 5.37 | 5.26 | 4,600 | 2,200 | 0.0 |
| 29/07/2024 |
5.30
|
111,500 | 5.50 | 5.50 | 5.24 | 4,600 | 2,200 | 0.0 |
| 26/07/2024 |
5.37
|
155,700 | 5.48 | 5.48 | 5.33 | 19,800 | 0 | 0.1 |
| 25/07/2024 |
5.36
|
67,600 | 5.35 | 5.48 | 5.35 | 2,300 | 0 | 0.0 |
| 24/07/2024 |
5.32
|
267,500 | 5.31 | 5.68 | 5.28 | 2,800 | 1,200 | 0.0 |
| 23/07/2024 |
5.31
|
476,700 | 5.66 | 5.66 | 5.31 | 0 | 200 | -0.0 |
| 22/07/2024 |
5.65
|
296,700 | 5.73 | 5.79 | 5.64 | 0 | 0 | 0 |
| 19/07/2024 |
5.73
|
198,400 | 5.87 | 5.87 | 5.71 | 1,200 | 0 | 0.0 |
| 18/07/2024 |
5.82
|
198,900 | 5.81 | 5.89 | 5.70 | 200 | 0 | 0.0 |
| 17/07/2024 |
5.89
|
377,800 | 5.91 | 5.92 | 5.70 | 0 | 0 | 0 |
| 16/07/2024 |
5.91
|
193,100 | 5.99 | 5.99 | 5.89 | 0 | 0 | 0 |
| 15/07/2024 |
5.93
|
135,900 | 6.04 | 6.04 | 5.90 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
5.93
|
158,300 | 6 | 6.03 | 5.90 | 0 | 0 | 0 |
| 11/07/2024 |
5.95
|
211,100 | 6.06 | 6.06 | 5.94 | 0 | 1,100 | -0.0 |
| 10/07/2024 |
5.94
|
365,000 | 6.04 | 6.06 | 5.94 | 0 | 0 | 0 |
| 09/07/2024 |
6.01
|
243,900 | 6.08 | 6.08 | 5.95 | 0 | 11,600 | -0.1 |
| 08/07/2024 |
5.98
|
321,800 | 6 | 6.07 | 5.97 | 500 | 0 | 0.0 |
| 05/07/2024 |
5.98
|
158,800 | 6 | 6.09 | 5.97 | 0 | 300 | -0.0 |
| 04/07/2024 |
6
|
244,800 | 6.02 | 6.09 | 6 | 9,300 | 0 | 0.1 |
| 03/07/2024 |
6.03
|
155,500 | 6.04 | 6.06 | 5.97 | 2,900 | 3,400 | -0.0 |