| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-17) |
0.55 | 6.43% | 9,105,600 | 193,300 | 1.7 |
8.20
9.10
9.10
|
|
2 tháng
(2024-08-19) |
0.05 | 0.55% | 18,326,800 | 328,200 | 2.8 |
8.20
9.10
9.10
|
|
3 tháng
(2024-07-19) |
0.66 | 7.82% | 36,095,000 | 247,900 | 2.3 |
8.15
9.72
9.10
|
|
6 tháng
(2024-04-22) |
4.13 | 83.10% | 82,451,400 | 134,250 | 1.6 |
4.97
9.72
9.10
|
|
12 tháng
(2023-10-23) |
3.21 | 54.50% | 98,899,500 | 136,937 | 1.6 |
4.97
9.72
9.10
|
|
24 tháng
(2022-10-28) |
4.33 | 90.67% | 154,549,300 | 47,727 | 0.8 |
3.60
9.72
9.10
|
|
36 tháng
(2021-11-02) |
-1.40 | -13.33% | 239,207,200 | -131,273 | -1.0 |
3.60
13.14
9.10
|
|
60 tháng
(2019-11-13) |
-4.47 | -32.93% | 454,953,610 | 232,037 | 2.2 |
3.60
14.05
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2024 |
6.86
|
676,500 | 6.45 | 6.86 | 6.35 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
6.42
|
1,066,900 | 6.86 | 6.87 | 6.37 | 13,200 | 0 | 0.1 |
| 17/05/2024 |
6.84
|
371,100 | 6.95 | 7.02 | 6.70 | 1,000 | 0 | 0.0 |
| 16/05/2024 |
7
|
835,800 | 7.07 | 7.07 | 6.64 | 0 | 0 | 0 |
| 15/05/2024 |
6.64
|
1,661,200 | 6.64 | 6.64 | 6.61 | 0 | 0 | 0 |
| 14/05/2024 |
6.21
|
521,100 | 5.95 | 6.21 | 5.95 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
706,200 | 5.44 | 5.81 | 5.43 | 0 | 0 | 0 |
| 10/05/2024 |
5.43
|
133,900 | 5.44 | 5.46 | 5.40 | 0 | 0 | 0 |
| 09/05/2024 |
5.44
|
125,500 | 5.53 | 5.53 | 5.30 | 0 | 50 | -0.0 |
| 08/05/2024 |
5.50
|
156,400 | 5.50 | 5.51 | 5.41 | 0 | 0 | 0 |
| 07/05/2024 |
5.49
|
158,000 | 5.54 | 5.54 | 5.45 | 200 | 0 | 0.0 |
| 06/05/2024 |
5.48
|
236,700 | 5.46 | 5.56 | 5.45 | 0 | 500 | -0.0 |
| 03/05/2024 |
5.44
|
137,100 | 5.41 | 5.45 | 5.38 | 0 | 0 | 0 |
| 02/05/2024 |
5.38
|
359,000 | 5.14 | 5.47 | 5.14 | 0 | 0 | 0 |
| 26/04/2024 |
5.12
|
305,800 | 5 | 5.18 | 4.98 | 0 | 0 | 0 |
| 25/04/2024 |
4.99
|
101,700 | 4.99 | 5 | 4.97 | 0 | 0 | 0 |
| 24/04/2024 |
4.98
|
107,700 | 4.99 | 5.01 | 4.95 | 0 | 0 | 0 |
| 23/04/2024 |
4.97
|
113,300 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 |
| 22/04/2024 |
4.97
|
85,000 | 4.97 | 4.98 | 4.95 | 0 | 0 | 0 |
| 19/04/2024 |
4.97
|
88,500 | 4.97 | 4.98 | 4.89 | 0 | 0 | 0 |
| 17/04/2024 |
4.97
|
95,100 | 5 | 5 | 4.95 | 0 | 0 | 0 |
| 16/04/2024 |
4.99
|
186,700 | 5.01 | 5.03 | 4.68 | 0 | 0 | 0 |
| 15/04/2024 |
5.01
|
127,900 | 5.13 | 5.15 | 5.01 | 0 | 0 | 0 |
| 12/04/2024 |
5.14
|
115,100 | 5.16 | 5.20 | 5.14 | 0 | 0 | 0 |
| 11/04/2024 |
5.12
|
102,900 | 5.14 | 5.16 | 5.11 | 0 | 0 | 0 |
| 10/04/2024 |
5.14
|
138,500 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| 09/04/2024 |
5.20
|
134,800 | 5.20 | 5.23 | 5.17 | 0 | 0 | 0 |
| 08/04/2024 |
5.23
|
112,700 | 5.30 | 5.31 | 5.23 | 0 | 0 | 0 |
| 05/04/2024 |
5.30
|
448,600 | 5.05 | 5.33 | 5.03 | 0 | 0 | 0 |
| 04/04/2024 |
5.02
|
170,900 | 5.07 | 5.08 | 4.90 | 0 | 0 | 0 |
| 03/04/2024 |
5.06
|
107,600 | 5.07 | 5.08 | 5.05 | 0 | 0 | 0 |
| 02/04/2024 |
5.08
|
125,600 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| 01/04/2024 |
5.09
|
103,900 | 5.09 | 5.10 | 5 | 0 | 0 | 0 |
| 29/03/2024 |
5.09
|
117,600 | 5.12 | 5.14 | 5.07 | 0 | 0 | 0 |
| 28/03/2024 |
5.11
|
131,600 | 5.10 | 5.13 | 5.08 | 0 | 0 | 0 |
| 27/03/2024 |
5.08
|
102,700 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 |
| 26/03/2024 |
5.07
|
122,000 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 25/03/2024 |
5.04
|
165,900 | 5.10 | 5.11 | 5.01 | 0 | 0 | 0 |
| 22/03/2024 |
5.08
|
146,000 | 5.11 | 5.12 | 5.05 | 2,000 | 0 | 0.0 |
| 21/03/2024 |
5.10
|
196,500 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
| 20/03/2024 |
5.06
|
157,900 | 5.02 | 5.09 | 5 | 0 | 0 | 0 |
| 19/03/2024 |
5.06
|
172,600 | 5.07 | 5.09 | 5.03 | 0 | 0 | 0 |
| 18/03/2024 |
5.07
|
240,200 | 5.15 | 5.18 | 5 | 0 | 0 | 0 |
| 15/03/2024 |
5.16
|
108,400 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 14/03/2024 |
5.20
|
106,800 | 5.21 | 5.22 | 5.19 | 0 | 0 | 0 |
| 13/03/2024 |
5.20
|
107,600 | 5.18 | 5.21 | 5.18 | 0 | 0 | 0 |
| 12/03/2024 |
5.19
|
212,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 11/03/2024 |
5.20
|
137,300 | 5.19 | 5.21 | 5.18 | 0 | 0 | 0 |
| 08/03/2024 |
5.18
|
124,000 | 5.20 | 5.22 | 5.16 | 0 | 0 | 0 |
| 07/03/2024 |
5.20
|
152,200 | 5.22 | 5.24 | 5.18 | 0 | 0 | 0 |
| 06/03/2024 |
5.23
|
41,100 | 5.27 | 5.30 | 5.23 | 0 | 0 | 0 |
| 05/03/2024 |
5.27
|
105,400 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 04/03/2024 |
5.29
|
106,600 | 5.28 | 5.32 | 5.27 | 0 | 0 | 0 |
| 01/03/2024 |
5.28
|
111,700 | 5.28 | 5.29 | 5.25 | 0 | 0 | 0 |
| 29/02/2024 |
5.27
|
129,800 | 5.25 | 5.28 | 5.22 | 0 | 0 | 0 |
| 28/02/2024 |
5.24
|
114,700 | 5.24 | 5.26 | 5.20 | 4,000 | 0 | 0.0 |
| 27/02/2024 |
5.24
|
129,500 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 |
| 26/02/2024 |
5.21
|
110,600 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 |
| 23/02/2024 |
5.17
|
109,600 | 5.17 | 5.20 | 5.15 | 0 | 0 | 0 |
| 22/02/2024 |
5.17
|
186,100 | 5.11 | 5.17 | 5.11 | 2,000 | 0 | 0.0 |
| 21/02/2024 |
5.10
|
102,800 | 5.09 | 5.12 | 5.06 | 0 | 0 | 0 |
| 20/02/2024 |
5.09
|
112,200 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
| 19/02/2024 |
5.10
|
108,900 | 5.09 | 5.13 | 5.08 | 0 | 0 | 0 |
| 16/02/2024 |
5.08
|
103,400 | 5.08 | 5.10 | 5.06 | 0 | 0 | 0 |
| 15/02/2024 |
5.08
|
103,300 | 5.05 | 5.12 | 5.04 | 0 | 0 | 0 |
| 07/02/2024 |
5.03
|
110,700 | 5.02 | 5.05 | 5.01 | 0 | 0 | 0 |
| 06/02/2024 |
5.02
|
110,700 | 5.01 | 5.05 | 4.98 | 0 | 13 | -0.0 |
| 05/02/2024 |
5.01
|
233,700 | 5.01 | 5.02 | 4.97 | 0 | 0 | 0 |
| 02/02/2024 |
5.01
|
111,900 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
| 01/02/2024 |
5.04
|
116,100 | 5.05 | 5.06 | 5.02 | 0 | 0 | 0 |
| 31/01/2024 |
5.04
|
110,700 | 5.08 | 5.09 | 5.04 | 0 | 0 | 0 |
| 30/01/2024 |
5.07
|
95,000 | 5.08 | 5.09 | 5.05 | 0 | 0 | 0 |
| 29/01/2024 |
5.07
|
118,400 | 5.09 | 5.11 | 5.06 | 0 | 0 | 0 |
| 26/01/2024 |
5.08
|
104,900 | 5.08 | 5.09 | 5.02 | 0 | 0 | 0 |
| 25/01/2024 |
5.08
|
102,500 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 24/01/2024 |
5.12
|
105,400 | 5.13 | 5.15 | 5.08 | 0 | 0 | 0 |
| 23/01/2024 |
5.12
|
110,200 | 5.20 | 5.21 | 5.12 | 0 | 0 | 0 |
| 22/01/2024 |
5.18
|
115,100 | 5.19 | 5.24 | 5.15 | 0 | 0 | 0 |
| 19/01/2024 |
5.18
|
144,100 | 5.10 | 5.19 | 5.10 | 0 | 900 | -0.0 |
| 18/01/2024 |
5.05
|
198,300 | 5.07 | 5.10 | 5.05 | 0 | 0 | 0 |
| 17/01/2024 |
5
|
161,900 | 5.25 | 5.26 | 5 | 0 | 0 | 0 |
| 16/01/2024 |
5.25
|
123,700 | 5.32 | 5.33 | 5.24 | 0 | 0 | 0 |
| 15/01/2024 |
5.33
|
103,200 | 5.34 | 5.36 | 5.26 | 0 | 0 | 0 |
| 12/01/2024 |
5.34
|
128,500 | 5.35 | 5.36 | 5.30 | 0 | 0 | 0 |
| 11/01/2024 |
5.35
|
107,400 | 5.37 | 5.39 | 5.34 | 0 | 0 | 0 |
| 10/01/2024 |
5.36
|
107,400 | 5.38 | 5.40 | 5.36 | 0 | 1,000 | -0.0 |
| 09/01/2024 |
5.38
|
116,900 | 5.37 | 5.41 | 5.35 | 0 | 0 | 0 |
| 08/01/2024 |
5.38
|
132,500 | 5.37 | 5.38 | 5.29 | 0 | 0 | 0 |
| 05/01/2024 |
5.37
|
122,900 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| 04/01/2024 |
5.41
|
139,300 | 5.43 | 5.48 | 5.39 | 800 | 0 | 0.0 |
| 03/01/2024 |
5.43
|
291,200 | 5.40 | 5.44 | 5.35 | 0 | 0 | 0 |
| 02/01/2024 |
5.40
|
151,600 | 5.35 | 5.41 | 5.34 | 0 | 0 | 0 |
| 29/12/2023 |
5.35
|
157,700 | 5.39 | 5.39 | 5.30 | 600 | 0 | 0.0 |
| 28/12/2023 |
5.38
|
146,900 | 5.39 | 5.40 | 5.37 | 0 | 0 | 0 |
| 27/12/2023 |
5.37
|
398,200 | 5.36 | 5.39 | 5.31 | 0 | 0 | 0 |
| 26/12/2023 |
5.36
|
188,400 | 5.40 | 5.42 | 5.35 | 0 | 0 | 0 |
| 25/12/2023 |
5.40
|
241,300 | 5.50 | 5.51 | 5.40 | 0 | 0 | 0 |
| 22/12/2023 |
5.48
|
107,100 | 5.49 | 5.50 | 5.41 | 0 | 0 | 0 |
| 21/12/2023 |
5.47
|
111,400 | 5.47 | 5.50 | 5.44 | 0 | 0 | 0 |
| 20/12/2023 |
5.49
|
117,700 | 5.50 | 5.52 | 5.47 | 0 | 0 | 0 |