| 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) |
-0.08 | -1.87% | 1,499,100 | -3,000 | -0.0 |
4.19
4.42
4.19
|
|
2 tháng
(2024-07-22) |
-0.57 | -11.97% | 4,881,300 | -26,200 | -0.1 |
3.97
4.76
4.19
|
|
3 tháng
(2024-06-20) |
-0.71 | -14.49% | 7,606,800 | -163,500 | -0.8 |
3.97
5.09
4.19
|
|
6 tháng
(2024-03-22) |
-1.76 | -29.58% | 39,553,800 | 214,230 | 1.1 |
3.97
6.18
4.19
|
|
12 tháng
(2023-09-25) |
-1.66 | -28.38% | 98,428,400 | 369,030 | 1.7 |
3.89
6.18
4.19
|
|
24 tháng
(2022-09-29) |
-2.19 | -34.33% | 215,818,000 | 795,030 | 4.4 |
2.74
6.71
4.19
|
|
36 tháng
(2021-10-04) |
-5.21 | -55.43% | 310,433,200 | 649,730 | 2.3 |
2.74
20.20
4.19
|
|
60 tháng
(2019-10-15) |
2.46 | 142.20% | 434,184,360 | 752,360 | 3.0 |
1.31
20.20
4.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
5.25
|
201,500 | 5.38 | 5.40 | 5.25 | 81,200 | 8,300 | 0.4 |
| 23/04/2024 |
5.20
|
1,987,700 | 5.26 | 5.43 | 5.10 | 34,700 | 4,600 | 0.2 |
| 22/04/2024 |
5.15
|
247,000 | 5 | 5.23 | 5 | 20,600 | 0 | 0.1 |
| 19/04/2024 |
5.02
|
452,500 | 5.24 | 5.24 | 4.95 | 16,600 | 43,300 | -0.1 |
| 17/04/2024 |
5.25
|
193,900 | 5.36 | 5.49 | 5.22 | 0 | 32,100 | -0.2 |
| 16/04/2024 |
5.36
|
1,060,300 | 5.70 | 5.70 | 5.31 | 26,200 | 79,400 | -0.3 |
| 15/04/2024 |
5.70
|
1,121,700 | 6.04 | 6.06 | 5.70 | 0 | 59,600 | -0.4 |
| 12/04/2024 |
6.12
|
301,100 | 6.29 | 6.29 | 6.10 | 1,100 | 10,900 | -0.1 |
| 11/04/2024 |
6.18
|
812,400 | 6.11 | 6.30 | 6.11 | 15,000 | 300 | 0.1 |
| 10/04/2024 |
6.11
|
1,984,600 | 6.05 | 6.38 | 6 | 57,100 | 18,400 | 0.2 |
| 09/04/2024 |
5.97
|
400,100 | 5.97 | 6.08 | 5.96 | 16,300 | 5,000 | 0.1 |
| 08/04/2024 |
5.96
|
368,100 | 6 | 6.04 | 5.94 | 10,100 | 0 | 0.1 |
| 05/04/2024 |
5.95
|
1,887,900 | 5.79 | 6.20 | 5.71 | 34,000 | 64,200 | -0.2 |
| 04/04/2024 |
5.80
|
344,600 | 5.93 | 5.93 | 5.70 | 3,700 | 15,000 | -0.1 |
| 03/04/2024 |
5.93
|
691,000 | 5.68 | 5.95 | 5.68 | 26,200 | 8,900 | 0.1 |
| 02/04/2024 |
5.68
|
425,500 | 5.80 | 5.85 | 5.68 | 10,400 | 700 | 0.1 |
| 01/04/2024 |
5.80
|
343,200 | 5.85 | 6.05 | 5.77 | 8,700 | 11,000 | -0.0 |
| 29/03/2024 |
5.81
|
475,600 | 5.93 | 5.95 | 5.74 | 3,500 | 56,100 | -0.3 |
| 28/03/2024 |
5.90
|
204,800 | 6.07 | 6.07 | 5.90 | 3,000 | 4,900 | -0.0 |
| 27/03/2024 |
6.05
|
588,200 | 5.84 | 6.13 | 5.84 | 0 | 100 | -0.0 |
| 26/03/2024 |
5.81
|
241,500 | 5.77 | 5.98 | 5.77 | 0 | 200 | -0.0 |
| 25/03/2024 |
5.83
|
388,500 | 5.95 | 5.99 | 5.83 | 3,100 | 0 | 0.0 |
| 22/03/2024 |
5.95
|
447,400 | 5.99 | 6.20 | 5.92 | 6,100 | 6,200 | -0.0 |
| 21/03/2024 |
5.99
|
416,100 | 5.95 | 6.10 | 5.90 | 1,300 | 0 | 0.0 |
| 20/03/2024 |
5.95
|
587,700 | 6.14 | 6.16 | 5.80 | 11,800 | 4,800 | 0.0 |
| 19/03/2024 |
6.14
|
1,047,700 | 6.09 | 6.40 | 5.95 | 48,900 | 10,000 | 0.2 |
| 18/03/2024 |
6.09
|
2,638,800 | 5.70 | 6.09 | 5.80 | 26,200 | 67,200 | -0.2 |
| 15/03/2024 |
5.70
|
745,300 | 5.50 | 5.73 | 5.48 | 4,800 | 4,300 | 0.0 |
| 14/03/2024 |
5.50
|
461,000 | 5.47 | 5.59 | 5.45 | 500 | 100 | 0.0 |
| 13/03/2024 |
5.47
|
304,700 | 5.41 | 5.55 | 5.43 | 0 | 0 | 0 |
| 12/03/2024 |
5.41
|
292,500 | 5.50 | 5.60 | 5.41 | 2,000 | 200 | 0.0 |
| 11/03/2024 |
5.50
|
1,664,000 | 5.51 | 5.74 | 5.50 | 11,300 | 8,400 | 0.0 |
| 08/03/2024 |
5.51
|
425,100 | 5.64 | 5.70 | 5.45 | 7,100 | 0 | 0.0 |
| 07/03/2024 |
5.64
|
489,400 | 5.68 | 5.70 | 5.56 | 2,200 | 0 | 0.0 |
| 06/03/2024 |
5.68
|
535,100 | 5.66 | 5.86 | 5.58 | 20,700 | 8,800 | 0.1 |
| 05/03/2024 |
5.66
|
869,900 | 5.46 | 5.81 | 5.47 | 65,500 | 7,000 | 0.3 |
| 04/03/2024 |
5.46
|
993,400 | 5.67 | 5.76 | 5.46 | 27,600 | 0 | 0.2 |
| 01/03/2024 |
5.67
|
601,400 | 5.68 | 5.88 | 5.57 | 58,500 | 16,000 | 0.2 |
| 29/02/2024 |
5.68
|
1,446,600 | 5.32 | 5.69 | 5.35 | 15,800 | 19,900 | -0.0 |
| 28/02/2024 |
5.32
|
832,000 | 5.52 | 5.67 | 5.29 | 0 | 15,100 | -0.1 |
| 27/02/2024 |
5.52
|
840,900 | 5.43 | 5.81 | 5.43 | 10,100 | 0 | 0.1 |
| 26/02/2024 |
5.43
|
962,800 | 5.08 | 5.43 | 5.01 | 22,600 | 24,900 | -0.0 |
| 23/02/2024 |
5.08
|
1,362,400 | 5.46 | 5.60 | 5.08 | 17,200 | 21,100 | -0.0 |
| 22/02/2024 |
5.46
|
2,898,300 | 5.11 | 5.46 | 5.30 | 11,000 | 90,100 | -0.4 |
| 21/02/2024 |
5.11
|
1,820,700 | 4.78 | 5.11 | 4.78 | 0 | 31,600 | -0.2 |
| 20/02/2024 |
4.78
|
901,500 | 4.61 | 4.82 | 4.51 | 19,600 | 0 | 0.1 |
| 19/02/2024 |
4.61
|
275,200 | 4.62 | 4.70 | 4.50 | 0 | 2,000 | -0.0 |
| 16/02/2024 |
4.62
|
304,700 | 4.58 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/02/2024 |
4.58
|
174,200 | 4.50 | 4.65 | 4.51 | 10,000 | 0 | 0.0 |
| 07/02/2024 |
4.50
|
264,600 | 4.50 | 4.57 | 4.45 | 11,000 | 0 | 0.0 |
| 06/02/2024 |
4.50
|
150,700 | 4.55 | 4.59 | 4.44 | 0 | 0 | 0 |
| 05/02/2024 |
4.55
|
172,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 02/02/2024 |
4.60
|
100,300 | 4.62 | 4.69 | 4.55 | 0 | 0 | 0 |
| 01/02/2024 |
4.62
|
384,000 | 4.54 | 4.68 | 4.53 | 0 | 0 | 0 |
| 31/01/2024 |
4.54
|
117,000 | 4.61 | 4.62 | 4.40 | 0 | 0 | 0 |
| 30/01/2024 |
4.61
|
1,443,200 | 4.56 | 4.66 | 4.50 | 0 | 0 | 0 |
| 29/01/2024 |
4.56
|
211,900 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
| 26/01/2024 |
4.56
|
115,400 | 4.56 | 4.59 | 4.48 | 0 | 0 | 0 |
| 25/01/2024 |
4.56
|
96,400 | 4.57 | 4.59 | 4.50 | 9,900 | 0 | 0.0 |
| 24/01/2024 |
4.57
|
368,200 | 4.45 | 4.65 | 4.42 | 0 | 0 | 0 |
| 23/01/2024 |
4.45
|
78,400 | 4.47 | 4.54 | 4.40 | 0 | 0 | 0 |
| 22/01/2024 |
4.47
|
63,800 | 4.42 | 4.50 | 4.40 | 0 | 3,300 | -0.0 |
| 19/01/2024 |
4.42
|
166,000 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 |
| 18/01/2024 |
4.45
|
153,100 | 4.44 | 4.50 | 4.43 | 0 | 0 | 0 |
| 17/01/2024 |
4.44
|
293,100 | 4.42 | 4.56 | 4.42 | 15,000 | 0 | 0.1 |
| 16/01/2024 |
4.42
|
167,400 | 4.43 | 4.47 | 4.36 | 0 | 0 | 0 |
| 15/01/2024 |
4.43
|
219,000 | 4.54 | 4.65 | 4.42 | 0 | 0 | 0 |
| 12/01/2024 |
4.54
|
316,400 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 |
| 11/01/2024 |
4.56
|
919,300 | 4.54 | 4.65 | 4.50 | 0 | 0 | 0 |
| 10/01/2024 |
4.54
|
220,600 | 4.68 | 4.69 | 4.54 | 1,300 | 0 | 0.0 |
| 09/01/2024 |
4.68
|
134,600 | 4.70 | 4.76 | 4.64 | 0 | 0 | 0 |
| 08/01/2024 |
4.70
|
270,200 | 4.73 | 4.85 | 4.70 | 700 | 0 | 0.0 |
| 05/01/2024 |
4.73
|
354,900 | 4.73 | 4.80 | 4.65 | 0 | 0 | 0 |
| 04/01/2024 |
4.73
|
388,500 | 4.73 | 4.79 | 4.69 | 8,300 | 400 | 0.0 |
| 03/01/2024 |
4.73
|
452,900 | 4.66 | 4.76 | 4.59 | 0 | 0 | 0 |
| 02/01/2024 |
4.66
|
173,800 | 4.62 | 4.74 | 4.61 | 0 | 0 | 0 |
| 29/12/2023 |
4.62
|
289,500 | 4.62 | 4.65 | 4.58 | 400 | 0 | 0.0 |
| 28/12/2023 |
4.62
|
117,300 | 4.63 | 4.67 | 4.55 | 0 | 400 | -0.0 |
| 27/12/2023 |
4.63
|
95,200 | 4.60 | 4.63 | 4.58 | 0 | 0 | 0 |
| 26/12/2023 |
4.60
|
88,300 | 4.65 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/12/2023 |
4.65
|
144,500 | 4.65 | 4.68 | 4.59 | 0 | 700 | -0.0 |
| 22/12/2023 |
4.65
|
227,000 | 4.60 | 4.65 | 4.53 | 0 | 0 | 0 |
| 21/12/2023 |
4.60
|
264,400 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
| 20/12/2023 |
4.70
|
220,400 | 4.78 | 4.81 | 4.45 | 1,100 | 0 | 0.0 |
| 19/12/2023 |
4.78
|
640,100 | 4.79 | 4.81 | 4.69 | 0 | 0 | 0 |
| 18/12/2023 |
4.79
|
190,000 | 4.78 | 4.80 | 4.55 | 0 | 0 | 0 |
| 15/12/2023 |
4.78
|
210,400 | 4.85 | 4.85 | 4.52 | 0 | 600 | -0.0 |
| 14/12/2023 |
4.85
|
206,400 | 4.79 | 4.85 | 4.76 | 0 | 800 | -0.0 |
| 13/12/2023 |
4.79
|
310,800 | 4.82 | 4.89 | 4.77 | 0 | 6,300 | -0.0 |
| 12/12/2023 |
4.82
|
246,500 | 4.76 | 4.85 | 4.78 | 10,600 | 15,800 | -0.0 |
| 11/12/2023 |
4.76
|
201,000 | 4.75 | 4.84 | 4.70 | 800 | 11,300 | -0.0 |
| 08/12/2023 |
4.75
|
177,600 | 4.82 | 4.85 | 4.75 | 0 | 13,500 | -0.1 |
| 07/12/2023 |
4.82
|
540,600 | 4.94 | 4.98 | 4.70 | 4,400 | 23,000 | -0.1 |
| 06/12/2023 |
4.94
|
1,632,800 | 4.75 | 5 | 4.70 | 4,100 | 0 | 0.0 |
| 05/12/2023 |
4.75
|
301,100 | 4.79 | 4.82 | 4.65 | 0 | 2,500 | -0.0 |
| 04/12/2023 |
4.79
|
404,400 | 4.58 | 4.84 | 4.59 | 22,500 | 0 | 0.1 |
| 01/12/2023 |
4.58
|
205,000 | 4.62 | 4.62 | 4.42 | 2,800 | 200 | 0.0 |
| 30/11/2023 |
4.62
|
454,700 | 4.68 | 4.70 | 4.60 | 35,100 | 200 | 0.2 |
| 29/11/2023 |
4.68
|
129,700 | 4.55 | 4.69 | 4.55 | 8,100 | 0 | 0.0 |
| 28/11/2023 |
4.55
|
520,000 | 4.60 | 4.68 | 4.30 | 4,900 | 6,000 | -0.0 |