| 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) |
0.11 | 2.09% | 21,520,200 | 598,541 | 3.3 |
5.12
5.45
5.38
|
|
2 tháng
(2024-10-03) |
-0.03 | -0.55% | 45,313,900 | 951,241 | 5.1 |
5.12
5.53
5.38
|
|
3 tháng
(2024-09-04) |
-0.42 | -7.24% | 69,605,100 | 1,507,941 | 8.2 |
5.12
5.80
5.38
|
|
6 tháng
(2024-06-05) |
-1.91 | -26.20% | 152,211,400 | 1,479,381 | 7.8 |
5.12
7.29
5.38
|
|
12 tháng
(2023-12-08) |
-1.96 | -26.70% | 476,693,200 | 1,388,674 | 7.0 |
5.12
8
5.38
|
|
24 tháng
(2022-12-13) |
-0.55 | -9.27% | 1,798,000,900 | -21,167 | -0.3 |
5.12
9.53
5.38
|
|
36 tháng
(2021-12-20) |
-14.67 | -73.16% | 3,272,952,600 | 558,581 | -20.2 |
3.86
24.26
5.38
|
|
60 tháng
(2019-12-30) |
-0.14 | -2.51% | 6,122,665,130 | -4,259,659 | -67.3 |
3.32
24.26
5.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2024 |
5.32
|
1,047,500 | 5.38 | 5.39 | 5.32 | 2,000 | 101,700 | -0.5 |
| 02/12/2024 |
5.38
|
831,400 | 5.40 | 5.41 | 5.33 | 27,500 | 0 | 0.1 |
| 29/11/2024 |
5.38
|
837,900 | 5.37 | 5.40 | 5.31 | 38,600 | 51,500 | -0.1 |
| 28/11/2024 |
5.38
|
1,032,600 | 5.42 | 5.48 | 5.38 | 127,300 | 3,700 | 0.7 |
| 27/11/2024 |
5.43
|
943,100 | 5.45 | 5.49 | 5.40 | 77,600 | 13,100 | 0.4 |
| 26/11/2024 |
5.45
|
2,921,900 | 5.28 | 5.45 | 5.28 | 496,100 | 0 | 2.7 |
| 25/11/2024 |
5.28
|
729,700 | 5.23 | 5.29 | 5.20 | 105,000 | 5,600 | 0.5 |
| 22/11/2024 |
5.25
|
888,100 | 5.30 | 5.30 | 5.18 | 59,700 | 4,500 | 0.3 |
| 21/11/2024 |
5.30
|
478,000 | 5.20 | 5.30 | 5.20 | 46,100 | 0 | 0.2 |
| 20/11/2024 |
5.28
|
1,326,400 | 5.10 | 5.29 | 5.10 | 173,400 | 6,600 | 0.9 |
| 19/11/2024 |
5.15
|
680,600 | 5.20 | 5.20 | 5.14 | 3,800 | 14,500 | -0.1 |
| 18/11/2024 |
5.20
|
738,100 | 5.16 | 5.20 | 5.10 | 12,500 | 1,700 | 0.1 |
| 15/11/2024 |
5.18
|
1,097,200 | 5.10 | 5.18 | 5.02 | 6,000 | 1,800 | 0.0 |
| 14/11/2024 |
5.12
|
1,076,200 | 5.26 | 5.26 | 5.12 | 19,090 | 119,700 | -0.5 |
| 13/11/2024 |
5.24
|
774,400 | 5.24 | 5.25 | 5.20 | 3,051 | 155,900 | -0.8 |
| 12/11/2024 |
5.25
|
843,100 | 5.27 | 5.29 | 5.23 | 4,000 | 130,800 | -0.7 |
| 11/11/2024 |
5.27
|
951,200 | 5.30 | 5.33 | 5.24 | 13,000 | 120,000 | -0.6 |
| 08/11/2024 |
5.34
|
681,600 | 5.42 | 5.42 | 5.30 | 7,000 | 79,100 | -0.4 |
| 07/11/2024 |
5.39
|
2,301,600 | 5.32 | 5.45 | 5.32 | 255,900 | 40,900 | 1.2 |
| 06/11/2024 |
5.28
|
843,700 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
| 05/11/2024 |
5.23
|
604,400 | 5.29 | 5.29 | 5.23 | 6,000 | 44,700 | -0.2 |
| 04/11/2024 |
5.27
|
939,000 | 5.35 | 5.35 | 5.22 | 4,000 | 93,000 | -0.5 |
| 01/11/2024 |
5.34
|
1,061,100 | 5.31 | 5.36 | 5.26 | 61,000 | 11,200 | 0.3 |
| 31/10/2024 |
5.33
|
1,061,900 | 5.39 | 5.39 | 5.29 | 18,100 | 11,700 | 0.0 |
| 30/10/2024 |
5.34
|
694,700 | 5.38 | 5.38 | 5.33 | 62,000 | 0 | 0.3 |
| 29/10/2024 |
5.36
|
1,810,600 | 5.39 | 5.45 | 5.36 | 261,300 | 3,700 | 1.4 |
| 28/10/2024 |
5.38
|
763,000 | 5.33 | 5.38 | 5.33 | 45,100 | 41,500 | 0.0 |
| 25/10/2024 |
5.33
|
2,269,700 | 5.28 | 5.39 | 5.22 | 121,600 | 100 | 0.6 |
| 24/10/2024 |
5.23
|
593,100 | 5.32 | 5.32 | 5.23 | 0 | 12,800 | -0.1 |
| 23/10/2024 |
5.32
|
1,875,400 | 5.23 | 5.36 | 5.18 | 176,600 | 24,900 | 0.8 |
| 22/10/2024 |
5.28
|
611,200 | 5.34 | 5.39 | 5.22 | 1,300 | 63,000 | -0.3 |
| 21/10/2024 |
5.33
|
539,000 | 5.41 | 5.41 | 5.32 | 5,000 | 1,100 | 0.0 |
| 18/10/2024 |
5.38
|
2,452,800 | 5.58 | 5.58 | 5.38 | 50,700 | 6,200 | 0.2 |
| 17/10/2024 |
5.53
|
2,286,500 | 5.27 | 5.53 | 5.19 | 70,700 | 0 | 0.4 |
| 16/10/2024 |
5.28
|
596,500 | 5.25 | 5.29 | 5.20 | 5,000 | 7,700 | -0.0 |
| 15/10/2024 |
5.26
|
1,138,800 | 5.26 | 5.28 | 5.20 | 4,000 | 51,100 | -0.2 |
| 14/10/2024 |
5.26
|
549,600 | 5.30 | 5.32 | 5.25 | 44,700 | 0 | 0.2 |
| 11/10/2024 |
5.27
|
708,800 | 5.29 | 5.32 | 5.26 | 700 | 700 | 0.0 |
| 10/10/2024 |
5.29
|
716,600 | 5.31 | 5.35 | 5.25 | 15,800 | 0 | 0.1 |
| 09/10/2024 |
5.29
|
565,200 | 5.30 | 5.34 | 5.29 | 0 | 0 | 0 |
| 08/10/2024 |
5.29
|
747,900 | 5.33 | 5.37 | 5.29 | 5,000 | 6,400 | -0.0 |
| 07/10/2024 |
5.33
|
757,800 | 5.39 | 5.41 | 5.33 | 4,000 | 60,400 | -0.3 |
| 04/10/2024 |
5.42
|
1,077,600 | 5.46 | 5.46 | 5.32 | 8,000 | 183,500 | -0.9 |
| 03/10/2024 |
5.41
|
915,900 | 5.53 | 5.54 | 5.38 | 4,000 | 125,900 | -0.7 |
| 02/10/2024 |
5.49
|
1,284,200 | 5.57 | 5.57 | 5.46 | 72,100 | 64,000 | 0.0 |
| 01/10/2024 |
5.57
|
1,187,600 | 5.50 | 5.57 | 5.48 | 161,800 | 0 | 0.9 |
| 30/09/2024 |
5.48
|
1,654,900 | 5.59 | 5.59 | 5.47 | 11,000 | 76,200 | -0.4 |
| 27/09/2024 |
5.55
|
1,202,600 | 5.64 | 5.64 | 5.51 | 51,100 | 2,700 | 0.3 |
| 26/09/2024 |
5.52
|
1,673,000 | 5.58 | 5.64 | 5.52 | 110,900 | 11,100 | 0.6 |
| 25/09/2024 |
5.58
|
1,339,800 | 5.52 | 5.59 | 5.52 | 117,300 | 4,000 | 0.6 |
| 24/09/2024 |
5.50
|
712,900 | 5.45 | 5.50 | 5.39 | 4,000 | 72,400 | -0.4 |
| 23/09/2024 |
5.47
|
855,300 | 5.50 | 5.52 | 5.44 | 0 | 4,300 | -0.0 |
| 20/09/2024 |
5.50
|
1,095,200 | 5.54 | 5.55 | 5.46 | 10,000 | 26,500 | -0.1 |
| 19/09/2024 |
5.50
|
745,000 | 5.40 | 5.50 | 5.39 | 79,000 | 0 | 0.4 |
| 18/09/2024 |
5.39
|
1,042,600 | 5.43 | 5.46 | 5.38 | 17,000 | 60,200 | -0.2 |
| 17/09/2024 |
5.45
|
1,935,000 | 5.28 | 5.45 | 5.17 | 147,400 | 0 | 0.8 |
| 16/09/2024 |
5.28
|
886,300 | 5.40 | 5.40 | 5.20 | 4,000 | 14,600 | -0.1 |
| 13/09/2024 |
5.39
|
750,600 | 5.44 | 5.44 | 5.34 | 73,100 | 0 | 0.4 |
| 12/09/2024 |
5.41
|
738,400 | 5.44 | 5.45 | 5.39 | 5,000 | 13,800 | -0.0 |
| 11/09/2024 |
5.41
|
957,300 | 5.58 | 5.59 | 5.18 | 22,600 | 16,500 | 0.0 |
| 10/09/2024 |
5.56
|
1,523,200 | 5.69 | 5.72 | 5.53 | 30,000 | 286,500 | -1.4 |
| 09/09/2024 |
5.69
|
955,800 | 5.72 | 5.75 | 5.66 | 0 | 0 | 0 |
| 06/09/2024 |
5.75
|
1,224,500 | 5.77 | 5.77 | 5.71 | 22,500 | 500 | 0.1 |
| 05/09/2024 |
5.80
|
1,929,700 | 5.83 | 5.84 | 5.75 | 277,700 | 0 | 1.6 |
| 04/09/2024 |
5.80
|
597,300 | 5.72 | 5.85 | 5.72 | 16,200 | 22,700 | -0.0 |
| 30/08/2024 |
5.85
|
1,741,500 | 5.86 | 5.86 | 5.77 | 3,000 | 90,300 | -0.5 |
| 29/08/2024 |
5.86
|
4,756,500 | 5.87 | 5.87 | 5.76 | 10,400 | 229,900 | -1.3 |
| 28/08/2024 |
5.85
|
1,894,900 | 5.95 | 5.95 | 5.75 | 9,100 | 173,000 | -1.0 |
| 27/08/2024 |
5.95
|
1,083,700 | 5.96 | 5.98 | 5.87 | 107,900 | 33,300 | 0.4 |
| 26/08/2024 |
5.99
|
1,478,700 | 6.08 | 6.08 | 5.94 | 226,800 | 43,300 | 1.1 |
| 23/08/2024 |
5.94
|
2,146,500 | 5.94 | 5.99 | 5.83 | 156,500 | 130,700 | 0.1 |
| 22/08/2024 |
5.99
|
1,563,200 | 6.10 | 6.10 | 5.94 | 8,500 | 80,800 | -0.4 |
| 21/08/2024 |
6.10
|
2,690,300 | 6.25 | 6.25 | 5.95 | 19,700 | 240,100 | -1.4 |
| 20/08/2024 |
5.97
|
2,340,800 | 5.77 | 6 | 5.76 | 191,600 | 1,100 | 1.1 |
| 19/08/2024 |
5.77
|
1,113,400 | 5.79 | 5.90 | 5.74 | 90,500 | 0 | 0.5 |
| 16/08/2024 |
5.75
|
2,823,000 | 5.60 | 5.84 | 5.55 | 252,700 | 44,500 | 1.2 |
| 15/08/2024 |
5.58
|
639,100 | 5.60 | 5.60 | 5.50 | 8,000 | 7,100 | 0.0 |
| 14/08/2024 |
5.60
|
829,500 | 5.64 | 5.70 | 5.55 | 7,000 | 45,000 | -0.2 |
| 13/08/2024 |
5.62
|
795,800 | 5.62 | 5.72 | 5.62 | 28,500 | 24,200 | 0.0 |
| 12/08/2024 |
5.68
|
387,600 | 5.68 | 5.69 | 5.61 | 6,500 | 0 | 0.0 |
| 09/08/2024 |
5.70
|
719,800 | 5.63 | 5.70 | 5.62 | 13,000 | 67,500 | -0.3 |
| 08/08/2024 |
5.60
|
801,800 | 5.60 | 5.68 | 5.56 | 47,600 | 13,700 | 0.2 |
| 07/08/2024 |
5.60
|
1,026,600 | 5.66 | 5.66 | 5.55 | 7,500 | 47,700 | -0.2 |
| 06/08/2024 |
5.60
|
1,418,100 | 5.52 | 5.61 | 5.46 | 91,700 | 1,400 | 0.5 |
| 05/08/2024 |
5.57
|
2,558,800 | 5.94 | 5.94 | 5.57 | 6,000 | 35,600 | -0.2 |
| 02/08/2024 |
5.98
|
787,900 | 5.84 | 6 | 5.84 | 77,200 | 9,000 | 0.4 |
| 01/08/2024 |
5.98
|
1,464,300 | 6.15 | 6.19 | 5.90 | 1,400 | 60,600 | -0.4 |
| 31/07/2024 |
6.17
|
993,800 | 6.17 | 6.27 | 6.15 | 24,300 | 10,700 | 0.1 |
| 30/07/2024 |
6.17
|
1,130,900 | 6.12 | 6.18 | 6.10 | 4,400 | 19,600 | -0.1 |
| 29/07/2024 |
6.21
|
497,800 | 6.24 | 6.29 | 6.21 | 4,400 | 19,600 | -0.1 |
| 26/07/2024 |
6.23
|
1,321,000 | 6.25 | 6.30 | 6.19 | 9,800 | 25,500 | -0.1 |
| 25/07/2024 |
6.24
|
808,900 | 6.45 | 6.45 | 6.20 | 16,500 | 500 | 0.1 |
| 24/07/2024 |
6.48
|
1,227,500 | 6.20 | 6.48 | 6.10 | 106,900 | 7,800 | 0.6 |
| 23/07/2024 |
6.27
|
779,800 | 6.30 | 6.36 | 6.23 | 32,400 | 5,500 | 0.2 |
| 22/07/2024 |
6.30
|
1,257,300 | 6.49 | 6.50 | 6.20 | 6,500 | 74,500 | -0.4 |
| 19/07/2024 |
6.48
|
941,600 | 6.67 | 6.67 | 6.48 | 11,000 | 55,600 | -0.3 |
| 18/07/2024 |
6.67
|
996,500 | 6.67 | 6.67 | 6.54 | 10,500 | 11,900 | -0.0 |
| 17/07/2024 |
6.69
|
1,588,100 | 6.76 | 6.79 | 6.48 | 27,900 | 53,200 | -0.2 |
| 16/07/2024 |
6.74
|
861,400 | 6.76 | 6.85 | 6.72 | 53,800 | 38,400 | 0.1 |
| 15/07/2024 |
6.73
|
737,800 | 6.72 | 6.83 | 6.72 | 5,000 | 6,000 | -0.0 |