| 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) |
-0.90 | -24.32% | 20,921,000 | -68,800 | -0.3 |
2.70
3.80
2.80
|
|
2 tháng
(2024-07-22) |
-1.70 | -37.78% | 31,777,200 | -255,600 | -1.1 |
2.70
4.50
2.80
|
|
3 tháng
(2024-06-20) |
-1.90 | -40.43% | 38,425,000 | -337,400 | -1.4 |
2.70
4.80
2.80
|
|
6 tháng
(2024-03-22) |
-2.40 | -46.15% | 70,099,138 | -2,340,300 | -11.8 |
2.70
5.30
2.80
|
|
12 tháng
(2023-09-25) |
-2.20 | -44% | 184,056,861 | 137,078 | 0.6 |
2.70
5.80
2.80
|
|
24 tháng
(2022-09-29) |
-10.80 | -79.41% | 573,401,372 | 364,721 | 1.7 |
2.70
13.70
2.80
|
|
36 tháng
(2021-10-04) |
-15.88 | -85.01% | 680,188,805 | -1,049,080 | -31.5 |
2.70
31.81
2.80
|
|
60 tháng
(2019-10-15) |
-12.61 | -81.83% | 774,877,458 | -982,856 | -30.6 |
2.70
31.81
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
4.50
|
268,900 | 4.40 | 4.50 | 4.40 | 5,000 | 0 | 0.0 |
| 23/04/2024 |
4.50
|
237,100 | 4.50 | 4.50 | 4.30 | 0 | 5,500 | -0.0 |
| 22/04/2024 |
4.50
|
228,100 | 4.30 | 4.50 | 4.30 | 4,100 | 0 | 0.0 |
| 19/04/2024 |
4.40
|
841,200 | 4.40 | 4.40 | 4.10 | 0 | 10,000 | -0.0 |
| 17/04/2024 |
4.40
|
379,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/04/2024 |
4.40
|
1,615,000 | 4.60 | 4.60 | 4.20 | 5,500 | 0 | 0.0 |
| 15/04/2024 |
4.60
|
624,600 | 5 | 5 | 4.60 | 0 | 2,800 | -0.0 |
| 12/04/2024 |
5
|
280,800 | 5.10 | 5.10 | 4.90 | 0 | 200 | -0.0 |
| 11/04/2024 |
5.10
|
463,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/04/2024 |
5.10
|
459,200 | 5 | 5.10 | 5 | 2,800 | 9,600 | -0.0 |
| 09/04/2024 |
4.90
|
327,600 | 4.90 | 5 | 4.90 | 200 | 0 | 0.0 |
| 08/04/2024 |
5
|
384,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/04/2024 |
5
|
361,000 | 5.10 | 5.10 | 5 | 0 | 40,400 | -0.2 |
| 04/04/2024 |
5.20
|
523,800 | 5.20 | 5.20 | 5 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
5.10
|
393,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/04/2024 |
5.30
|
843,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/04/2024 |
5.30
|
570,400 | 5.10 | 5.30 | 5.10 | 29,200 | 0 | 0.2 |
| 29/03/2024 |
5.10
|
417,239 | 5.30 | 5.30 | 5.10 | 0 | 15,900 | -0.1 |
| 28/03/2024 |
5.30
|
724,245 | 5.30 | 5.40 | 5.20 | 0 | 36,600 | -0.2 |
| 27/03/2024 |
5.30
|
437,437 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/03/2024 |
5.20
|
886,596 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/03/2024 |
5.20
|
391,398 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/03/2024 |
5.20
|
2,647,323 | 5.20 | 5.30 | 5.10 | 27,100 | 1,700,000 | -8.7 |
| 21/03/2024 |
5.20
|
1,503,585 | 5.10 | 5.30 | 5 | 17,800 | 0 | 0.1 |
| 20/03/2024 |
5
|
132,341 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2024 |
5.10
|
117,107 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/03/2024 |
5.10
|
1,411,895 | 5 | 5.30 | 5 | 8,100 | 42,700 | -0.2 |
| 15/03/2024 |
5
|
870,833 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/03/2024 |
5
|
421,475 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2024 |
5
|
927,373 | 4.90 | 5.10 | 4.90 | 13,500 | 0 | 0.1 |
| 12/03/2024 |
4.90
|
450,523 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
586,750 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/03/2024 |
5.10
|
2,018,740 | 5.20 | 5.20 | 5 | 0 | 1,070,300 | -5.5 |
| 07/03/2024 |
5.20
|
275,495 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/03/2024 |
5.20
|
562,783 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/03/2024 |
5.20
|
401,537 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/03/2024 |
5.20
|
759,178 | 5.30 | 5.40 | 5.20 | 15,700 | 0 | 0.1 |
| 01/03/2024 |
5.30
|
500,308 | 5.30 | 5.30 | 5.10 | 0 | 2,900 | -0.0 |
| 29/02/2024 |
5.30
|
917,175 | 5.30 | 5.30 | 5.10 | 0 | 5,200 | -0.0 |
| 28/02/2024 |
5.20
|
2,455,986 | 5.10 | 5.40 | 5.10 | 1,150,000 | 2,800 | 6.0 |
| 27/02/2024 |
5.10
|
620,454 | 4.90 | 5.20 | 4.90 | 16,400 | 105 | 0.1 |
| 26/02/2024 |
5
|
920,868 | 5.10 | 5.10 | 4.90 | 5,200 | 1,000 | 0.0 |
| 23/02/2024 |
5.10
|
1,051,222 | 5.30 | 5.40 | 5 | 0 | 23,300 | -0.1 |
| 22/02/2024 |
5.30
|
1,914,404 | 5.10 | 5.50 | 5.10 | 0 | 2,900 | -0.0 |
| 21/02/2024 |
5
|
1,317,823 | 5.20 | 5.30 | 4.90 | 0 | 18,200 | -0.1 |
| 20/02/2024 |
5.20
|
1,294,156 | 5.30 | 5.40 | 5.10 | 0 | 132,600 | -0.7 |
| 19/02/2024 |
5.30
|
2,841,515 | 5.10 | 5.50 | 5 | 300 | 0 | 0.0 |
| 16/02/2024 |
5
|
4,479,600 | 4.70 | 5 | 4.70 | 622,800 | 0 | 3.0 |
| 15/02/2024 |
4.60
|
170,924 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/02/2024 |
4.60
|
323,480 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/02/2024 |
4.60
|
136,376 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2024 |
4.60
|
523,351 | 4.60 | 4.70 | 4.50 | 0 | 46,500 | -0.2 |
| 02/02/2024 |
4.60
|
498,766 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/02/2024 |
4.60
|
515,183 | 4.70 | 4.70 | 4.60 | 0 | 800 | -0.0 |
| 31/01/2024 |
4.70
|
680,981 | 4.80 | 4.80 | 4.60 | 6,700 | 0 | 0.0 |
| 30/01/2024 |
4.70
|
208,916 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/01/2024 |
4.80
|
997,227 | 4.70 | 4.80 | 4.70 | 40,600 | 0 | 0.2 |
| 26/01/2024 |
4.70
|
216,958 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/01/2024 |
4.80
|
868,957 | 4.70 | 4.90 | 4.70 | 0 | 16,900 | -0.1 |
| 24/01/2024 |
4.70
|
140,913 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/01/2024 |
4.70
|
163,112 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/01/2024 |
4.70
|
330,628 | 4.80 | 4.80 | 4.60 | 5,000 | 0 | 0.0 |
| 19/01/2024 |
4.70
|
525,381 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/01/2024 |
4.80
|
238,635 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/01/2024 |
4.70
|
466,430 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/01/2024 |
4.80
|
623,123 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 15/01/2024 |
4.70
|
168,556 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/01/2024 |
4.70
|
545,092 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 11/01/2024 |
4.80
|
909,148 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/01/2024 |
4.80
|
619,045 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2024 |
4.80
|
538,328 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/01/2024 |
4.90
|
816,099 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 05/01/2024 |
4.90
|
1,001,436 | 4.90 | 5 | 4.80 | 302,500 | 0 | 1.5 |
| 04/01/2024 |
4.90
|
770,964 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/01/2024 |
4.90
|
955,908 | 4.80 | 5 | 4.70 | 20,000 | 0 | 0.1 |
| 02/01/2024 |
4.80
|
644,325 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/12/2023 |
4.80
|
1,101,264 | 4.90 | 5 | 4.70 | 0 | 100 | -0.0 |
| 28/12/2023 |
4.90
|
640,059 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/12/2023 |
4.90
|
2,343,223 | 4.90 | 5.20 | 4.80 | 120,000 | 0 | 0.6 |
| 26/12/2023 |
4.90
|
533,917 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/12/2023 |
4.80
|
437,404 | 4.80 | 4.90 | 4.70 | 70,100 | 0 | 0.3 |
| 22/12/2023 |
4.70
|
1,785,745 | 4.70 | 4.90 | 4.70 | 248,200 | 2 | 1.2 |
| 21/12/2023 |
4.60
|
316,452 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/12/2023 |
4.70
|
99,745 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/12/2023 |
4.70
|
708,115 | 4.50 | 4.70 | 4.50 | 0 | 15 | -0.0 |
| 18/12/2023 |
4.50
|
364,634 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
| 15/12/2023 |
4.50
|
372,266 | 4.40 | 4.70 | 4.40 | 0 | 100 | -0.0 |
| 14/12/2023 |
4.50
|
531,255 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 13/12/2023 |
4.60
|
697,052 | 4.30 | 4.80 | 4.30 | 100 | 0 | 0.0 |
| 12/12/2023 |
4.70
|
707,333 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/12/2023 |
4.70
|
943,204 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/12/2023 |
4.70
|
586,653 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/12/2023 |
4.70
|
2,045,989 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/12/2023 |
4.60
|
945,796 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/12/2023 |
4.50
|
653,153 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |
| 04/12/2023 |
4.60
|
1,235,383 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/12/2023 |
4.50
|
1,353,640 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/11/2023 |
4.60
|
1,949,705 | 4.80 | 4.90 | 4.60 | 0 | 120,000 | -0.6 |
| 29/11/2023 |
4.80
|
417,221 | 4.90 | 5 | 4.80 | 0 | 41,000 | -0.2 |
| 28/11/2023 |
4.90
|
2,584,222 | 4.70 | 5.10 | 4.60 | 204,100 | 0 | 1.0 |