| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.20 | 4.35% | 766,700 | 0 | 0 |
4.60
5.10
4.80
|
|
2 tháng
(2024-07-22) |
0.20 | 4.35% | 1,534,800 | 0 | 0 |
4.10
5.10
4.80
|
|
3 tháng
(2024-06-20) |
-0.10 | -2.04% | 2,154,400 | -4,700 | -0.0 |
4.10
5.10
4.80
|
|
6 tháng
(2024-03-22) |
-1.50 | -23.81% | 7,201,303 | -4,700 | -0.0 |
4.10
6.30
4.80
|
|
12 tháng
(2023-09-25) |
1.40 | 41.18% | 17,761,352 | -4,700 | -0.0 |
3
6.50
4.80
|
|
24 tháng
(2022-09-29) |
-0.70 | -12.73% | 42,238,755 | -4,700 | -0.0 |
2.30
6.50
4.80
|
|
36 tháng
(2021-10-04) |
-1.07 | -18.25% | 85,460,631 | -12,600 | -0.1 |
2.30
14.70
4.80
|
|
60 tháng
(2019-10-15) |
3.42 | 248.80% | 111,584,291 | -46,320 | -0.2 |
1.28
14.70
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
5.70
|
86,300 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/04/2024 |
5.60
|
70,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
5.60
|
27,300 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
47,700 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
| 17/04/2024 |
5.40
|
40,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/04/2024 |
5.40
|
86,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/04/2024 |
5.50
|
156,900 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
5.80
|
162,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/04/2024 |
5.60
|
228,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/04/2024 |
5.70
|
92,600 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/04/2024 |
5.40
|
77,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/04/2024 |
5.50
|
49,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/04/2024 |
5.50
|
103,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/04/2024 |
5.70
|
32,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/04/2024 |
5.60
|
33,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 02/04/2024 |
5.80
|
116,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.70
|
82,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 29/03/2024 |
5.90
|
45,869 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/03/2024 |
6
|
76,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 27/03/2024 |
6
|
89,801 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/03/2024 |
6.10
|
105,608 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 25/03/2024 |
6.10
|
100,765 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 22/03/2024 |
6.30
|
58,360 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 21/03/2024 |
6.50
|
260,650 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
158,635 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
5.90
|
180,422 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
| 18/03/2024 |
5.50
|
56,381 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 15/03/2024 |
5.60
|
94,906 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
80,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.80
|
80,104 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.80
|
87,336 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/03/2024 |
5.50
|
56,010 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 08/03/2024 |
5.90
|
228,494 | 5.50 | 6 | 5.20 | 0 | 0 | 0 |
| 07/03/2024 |
5.40
|
90,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 06/03/2024 |
5.20
|
105,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/03/2024 |
5.40
|
50,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.40
|
142,164 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 01/03/2024 |
5.20
|
103,095 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
54,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 28/02/2024 |
5
|
74,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/02/2024 |
5.10
|
83,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 26/02/2024 |
5.20
|
72,160 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/02/2024 |
5.10
|
170,964 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/02/2024 |
5.20
|
103,016 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 21/02/2024 |
5.10
|
202,473 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 20/02/2024 |
5.30
|
159,214 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 19/02/2024 |
5.10
|
469,728 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 16/02/2024 |
4.60
|
75,173 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/02/2024 |
4.40
|
24,001 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/02/2024 |
4.50
|
43,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 06/02/2024 |
4.40
|
6,181 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/02/2024 |
4.40
|
13,529 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/02/2024 |
4.50
|
89,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 01/02/2024 |
4.60
|
91,588 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/01/2024 |
4.40
|
266,222 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 30/01/2024 |
4.30
|
71,659 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/01/2024 |
4.40
|
100,970 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/01/2024 |
4.50
|
160,324 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/01/2024 |
4.40
|
244,776 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
63,048 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/01/2024 |
4.20
|
115,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/01/2024 |
4.20
|
111,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 19/01/2024 |
4.10
|
28,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
152,836 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.10
|
137,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/01/2024 |
3.90
|
41,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/01/2024 |
4
|
80,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 12/01/2024 |
3.90
|
53,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/01/2024 |
3.90
|
96,010 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 10/01/2024 |
3.80
|
107,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/01/2024 |
3.70
|
32,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/01/2024 |
3.70
|
32,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/01/2024 |
3.70
|
118,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/01/2024 |
3.80
|
25,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/01/2024 |
3.70
|
55,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/01/2024 |
3.80
|
5,101 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/12/2023 |
3.80
|
14,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/12/2023 |
3.90
|
95,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/12/2023 |
3.80
|
82,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/12/2023 |
3.80
|
14,212 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/12/2023 |
3.90
|
45,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 22/12/2023 |
3.80
|
59,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/12/2023 |
3.90
|
11,827 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 20/12/2023 |
3.90
|
48,679 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/12/2023 |
4
|
30,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 18/12/2023 |
3.90
|
38,102 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/12/2023 |
3.90
|
50,401 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/12/2023 |
4
|
111,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/12/2023 |
4
|
76,382 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/12/2023 |
4.10
|
98,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/12/2023 |
4.20
|
257,100 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 08/12/2023 |
3.90
|
37,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/12/2023 |
3.90
|
68,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/12/2023 |
3.80
|
66,789 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/12/2023 |
3.80
|
35,201 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/12/2023 |
3.80
|
193,947 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 01/12/2023 |
3.80
|
34,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/11/2023 |
3.90
|
78,218 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/11/2023 |
3.80
|
22,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 28/11/2023 |
3.90
|
44,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |