| 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) |
0.28 | 6.93% | 3,831,700 | -16,900 | -0.1 |
4.04
4.63
4.32
|
|
2 tháng
(2024-09-23) |
0.12 | 2.86% | 5,518,500 | -70,000 | -0.3 |
3.97
4.63
4.32
|
|
3 tháng
(2024-08-22) |
-0.03 | -0.69% | 6,884,200 | -88,400 | -0.4 |
3.97
4.63
4.32
|
|
6 tháng
(2024-05-24) |
-0.88 | -16.92% | 20,831,700 | -226,100 | -1.0 |
3.97
5.43
4.32
|
|
12 tháng
(2023-11-27) |
-0.28 | -6.09% | 84,730,600 | 279,300 | 1.6 |
3.97
6.18
4.32
|
|
24 tháng
(2022-12-01) |
0.40 | 10.20% | 210,065,700 | 720,800 | 4.1 |
3.08
6.71
4.32
|
|
36 tháng
(2021-12-06) |
-14.53 | -77.08% | 287,986,700 | 523,400 | 2.0 |
2.74
20.20
4.32
|
|
60 tháng
(2019-12-17) |
2.57 | 146.86% | 434,978,250 | 688,930 | 2.8 |
1.31
20.20
4.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.05
|
177,600 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
| 20/11/2024 |
4.32
|
21,300 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
| 19/11/2024 |
4.32
|
61,700 | 4.31 | 4.35 | 4.29 | 0 | 1,600 | -0.0 |
| 18/11/2024 |
4.31
|
47,700 | 4.30 | 4.32 | 4.18 | 0 | 0 | 0 |
| 15/11/2024 |
4.30
|
15,800 | 4.38 | 4.38 | 4.22 | 0 | 0 | 0 |
| 14/11/2024 |
4.33
|
395,300 | 4.46 | 4.49 | 4.33 | 0 | 200 | -0.0 |
| 13/11/2024 |
4.46
|
51,300 | 4.36 | 4.47 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.37
|
58,000 | 4.32 | 4.45 | 4.30 | 0 | 0 | 0 |
| 11/11/2024 |
4.32
|
24,800 | 4.27 | 4.47 | 4.27 | 0 | 0 | 0 |
| 08/11/2024 |
4.48
|
48,200 | 4.55 | 4.55 | 4.30 | 0 | 0 | 0 |
| 07/11/2024 |
4.55
|
40,500 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 |
| 06/11/2024 |
4.56
|
141,500 | 4.51 | 4.59 | 4.48 | 0 | 0 | 0 |
| 05/11/2024 |
4.50
|
127,500 | 4.42 | 4.52 | 4.40 | 0 | 0 | 0 |
| 04/11/2024 |
4.40
|
81,100 | 4.47 | 4.54 | 4.39 | 0 | 0 | 0 |
| 01/11/2024 |
4.52
|
208,600 | 4.61 | 4.62 | 4.45 | 0 | 100 | -0.0 |
| 31/10/2024 |
4.63
|
118,900 | 4.80 | 4.80 | 4.54 | 0 | 0 | 0 |
| 30/10/2024 |
4.53
|
523,300 | 4.26 | 4.53 | 4.26 | 8,500 | 0 | 0.0 |
| 29/10/2024 |
4.24
|
202,200 | 4.24 | 4.26 | 4.20 | 0 | 0 | 0 |
| 28/10/2024 |
4.22
|
86,900 | 4.19 | 4.22 | 4.08 | 0 | 1,500 | -0.0 |
| 25/10/2024 |
4.21
|
154,400 | 4.25 | 4.25 | 4.16 | 0 | 20,000 | -0.1 |
| 24/10/2024 |
4.18
|
480,400 | 4.15 | 4.25 | 4.12 | 0 | 0 | 0 |
| 23/10/2024 |
4.15
|
413,800 | 4.06 | 4.16 | 4.02 | 0 | 6,100 | -0.0 |
| 22/10/2024 |
4.05
|
481,900 | 4.04 | 4.05 | 3.99 | 13,500 | 9,500 | 0.0 |
| 21/10/2024 |
4.04
|
46,600 | 4.02 | 4.06 | 3.98 | 100 | 0 | 0.0 |
| 18/10/2024 |
4.02
|
141,800 | 4.04 | 4.06 | 3.95 | 0 | 20,000 | -0.1 |
| 17/10/2024 |
4.02
|
50,100 | 4.05 | 4.05 | 3.95 | 0 | 12,400 | -0.0 |
| 16/10/2024 |
3.97
|
48,200 | 3.96 | 4 | 3.92 | 0 | 20,000 | -0.1 |
| 15/10/2024 |
4.03
|
56,300 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 14/10/2024 |
4.03
|
125,100 | 4.05 | 4.08 | 3.98 | 12,000 | 0 | 0.0 |
| 11/10/2024 |
4.05
|
124,400 | 4.08 | 4.09 | 3.99 | 5,500 | 20,500 | -0.1 |
| 10/10/2024 |
4.09
|
126,600 | 4.05 | 4.17 | 4 | 0 | 0 | 0 |
| 09/10/2024 |
4.14
|
12,600 | 4.15 | 4.15 | 4.09 | 100 | 0 | 0.0 |
| 08/10/2024 |
4.15
|
38,800 | 4.13 | 4.15 | 4.09 | 0 | 10,000 | -0.0 |
| 07/10/2024 |
4.13
|
40,100 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
| 04/10/2024 |
4.13
|
33,300 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
| 03/10/2024 |
4.11
|
52,500 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
| 02/10/2024 |
4.18
|
19,400 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
| 01/10/2024 |
4.18
|
161,100 | 4.15 | 4.20 | 4.09 | 20,000 | 0 | 0.1 |
| 30/09/2024 |
4.11
|
54,900 | 4.11 | 4.15 | 4.10 | 0 | 0 | 0 |
| 27/09/2024 |
4.11
|
132,400 | 4.16 | 4.19 | 4.10 | 0 | 8,900 | -0.0 |
| 26/09/2024 |
4.13
|
84,900 | 4.20 | 4.21 | 4.13 | 500 | 1,100 | -0.0 |
| 25/09/2024 |
4.19
|
105,600 | 4.20 | 4.22 | 4.15 | 1,700 | 0 | 0.0 |
| 24/09/2024 |
4.20
|
116,600 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 |
| 23/09/2024 |
4.20
|
162,100 | 4.22 | 4.23 | 4.16 | 0 | 0 | 0 |
| 20/09/2024 |
4.22
|
101,200 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
| 19/09/2024 |
4.16
|
47,800 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
| 18/09/2024 |
4.19
|
40,300 | 4.19 | 4.28 | 4.15 | 0 | 0 | 0 |
| 17/09/2024 |
4.19
|
133,300 | 4.20 | 4.23 | 4.10 | 0 | 0 | 0 |
| 16/09/2024 |
4.19
|
67,100 | 4.25 | 4.26 | 4.18 | 5,000 | 5,000 | 0.0 |
| 13/09/2024 |
4.25
|
49,400 | 4.21 | 4.25 | 4.18 | 0 | 0 | 0 |
| 12/09/2024 |
4.26
|
68,200 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.29
|
28,800 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 |
| 10/09/2024 |
4.34
|
128,200 | 4.30 | 4.34 | 4.08 | 0 | 0 | 0 |
| 09/09/2024 |
4.38
|
41,400 | 4.27 | 4.38 | 4.26 | 0 | 0 | 0 |
| 06/09/2024 |
4.39
|
84,600 | 4.28 | 4.40 | 4.28 | 0 | 5,700 | -0.0 |
| 05/09/2024 |
4.40
|
9,400 | 4.40 | 4.40 | 4.35 | 0 | 800 | -0.0 |
| 04/09/2024 |
4.40
|
216,200 | 4.43 | 4.43 | 4.32 | 0 | 1,300 | -0.0 |
| 30/08/2024 |
4.42
|
77,100 | 4.40 | 4.42 | 4.30 | 0 | 4,200 | -0.0 |
| 29/08/2024 |
4.40
|
23,800 | 4.38 | 4.47 | 4.38 | 0 | 2,700 | -0.0 |
| 28/08/2024 |
4.38
|
67,700 | 4.38 | 4.38 | 4.28 | 5,000 | 1,300 | 0.0 |
| 27/08/2024 |
4.38
|
29,000 | 4.37 | 4.38 | 4.30 | 0 | 2,100 | -0.0 |
| 26/08/2024 |
4.37
|
44,800 | 4.35 | 4.37 | 4.29 | 0 | 1,100 | -0.0 |
| 23/08/2024 |
4.35
|
63,000 | 4.35 | 4.35 | 4.21 | 0 | 1,500 | -0.0 |
| 22/08/2024 |
4.35
|
44,400 | 4.38 | 4.38 | 4.30 | 0 | 2,700 | -0.0 |
| 21/08/2024 |
4.34
|
69,300 | 4.30 | 4.34 | 4.27 | 13,100 | 4,400 | 0.0 |
| 20/08/2024 |
4.27
|
110,600 | 4.30 | 4.30 | 4.20 | 1,200 | 1,200 | 0 |
| 19/08/2024 |
4.27
|
102,500 | 4.18 | 4.29 | 4.18 | 10,000 | 3,300 | 0.0 |
| 16/08/2024 |
4.18
|
194,700 | 4.05 | 4.19 | 4.05 | 0 | 2,600 | -0.0 |
| 15/08/2024 |
4.05
|
44,200 | 4.11 | 4.11 | 4.04 | 1,100 | 3,200 | -0.0 |
| 14/08/2024 |
4.11
|
400,700 | 4.06 | 4.19 | 4.06 | 3,800 | 3,500 | 0.0 |
| 13/08/2024 |
4.01
|
49,000 | 4.11 | 4.13 | 4.01 | 3,000 | 500 | 0.0 |
| 12/08/2024 |
4.11
|
26,100 | 4.12 | 4.12 | 4.08 | 7,900 | 3,100 | 0.0 |
| 09/08/2024 |
4.12
|
37,300 | 4.12 | 4.14 | 4.06 | 3,900 | 3,800 | 0.0 |
| 08/08/2024 |
4.12
|
525,600 | 4.06 | 4.14 | 4.06 | 10,300 | 3,500 | 0.0 |
| 07/08/2024 |
4.14
|
20,600 | 4.14 | 4.16 | 4.02 | 0 | 2,000 | -0.0 |
| 06/08/2024 |
4.14
|
177,300 | 3.90 | 4.19 | 3.90 | 0 | 4,400 | -0.0 |
| 05/08/2024 |
3.97
|
245,000 | 4.23 | 4.23 | 3.97 | 0 | 2,800 | -0.0 |
| 02/08/2024 |
4.26
|
424,600 | 4.13 | 4.26 | 3.96 | 0 | 11,300 | -0.0 |
| 01/08/2024 |
4.13
|
302,900 | 4.49 | 4.49 | 4.13 | 3,000 | 3,000 | -0.0 |
| 31/07/2024 |
4.44
|
140,000 | 4.52 | 4.52 | 4.40 | 0 | 2,600 | -0.0 |
| 30/07/2024 |
4.52
|
73,300 | 4.48 | 4.54 | 4.45 | 0 | 1,600 | -0.0 |
| 29/07/2024 |
4.49
|
197,000 | 4.57 | 4.58 | 4.46 | 0 | 1,600 | -0.0 |
| 26/07/2024 |
4.54
|
117,100 | 4.52 | 4.58 | 4.48 | 13,000 | 2,000 | 0.0 |
| 25/07/2024 |
4.52
|
138,600 | 4.48 | 4.63 | 4.46 | 0 | 1,400 | -0.0 |
| 24/07/2024 |
4.63
|
83,200 | 4.71 | 4.71 | 4.41 | 0 | 10,100 | -0.0 |
| 23/07/2024 |
4.71
|
61,200 | 4.79 | 4.79 | 4.60 | 0 | 2,200 | -0.0 |
| 22/07/2024 |
4.76
|
123,800 | 4.80 | 4.80 | 4.63 | 1,800 | 1,800 | -0.0 |
| 19/07/2024 |
4.80
|
75,200 | 4.79 | 4.87 | 4.73 | 0 | 5,500 | -0.0 |
| 18/07/2024 |
4.87
|
137,700 | 4.72 | 4.87 | 4.72 | 0 | 4,600 | -0.0 |
| 17/07/2024 |
4.87
|
95,400 | 4.96 | 4.96 | 4.80 | 0 | 13,300 | -0.1 |
| 16/07/2024 |
4.94
|
104,500 | 4.94 | 4.94 | 4.88 | 0 | 12,000 | -0.1 |
| 15/07/2024 |
4.94
|
87,300 | 4.91 | 4.99 | 4.91 | 0 | 2,700 | -0.0 |
| 12/07/2024 |
4.94
|
52,000 | 4.93 | 4.99 | 4.90 | 200 | 9,400 | -0.0 |
| 11/07/2024 |
4.94
|
84,100 | 4.98 | 4.98 | 4.66 | 0 | 2,500 | -0.0 |
| 10/07/2024 |
4.94
|
92,200 | 5 | 5.02 | 4.93 | 0 | 0 | 0 |
| 09/07/2024 |
5.02
|
97,200 | 4.98 | 5.03 | 4.94 | 900 | 0 | 0.0 |
| 08/07/2024 |
4.98
|
98,500 | 5 | 5 | 4.85 | 700 | 2,100 | -0.0 |
| 05/07/2024 |
5
|
239,300 | 4.94 | 5.10 | 4.87 | 26,000 | 300 | 0.1 |
| 04/07/2024 |
4.90
|
72,100 | 4.87 | 4.91 | 4.86 | 500 | 600 | -0.0 |
| 03/07/2024 |
4.86
|
42,700 | 4.90 | 4.93 | 4.86 | 1,200 | 300 | 0.0 |