| 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) |
-0.14 | -2.50% | 171,600 | -9,600 | -0.1 |
5.31
5.59
5.45
|
|
2 tháng
(2024-07-22) |
-0.15 | -2.70% | 588,900 | -100,516 | -0.6 |
5.26
5.94
5.45
|
|
3 tháng
(2024-06-20) |
-0.04 | -0.76% | 921,800 | -102,316 | -0.6 |
5.26
5.94
5.45
|
|
6 tháng
(2024-03-22) |
0 | 0.08% | 1,805,100 | -150,616 | -0.9 |
5.18
5.94
5.45
|
|
12 tháng
(2023-09-25) |
0.43 | 8.66% | 3,511,800 | -26,746 | -0.2 |
4.58
5.94
5.45
|
|
24 tháng
(2022-09-29) |
-0.49 | -8.19% | 9,814,600 | 138,831 | -1.2 |
4.21
5.96
5.45
|
|
36 tháng
(2021-10-04) |
-1.41 | -20.56% | 34,025,300 | 133,225 | 0.2 |
4.21
9.52
5.45
|
|
60 tháng
(2019-10-15) |
2.85 | 109.24% | 41,851,740 | 82,735 | -0.3 |
1.91
9.52
5.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
5.40
|
10,900 | 5.38 | 5.40 | 5.24 | 0 | 7,700 | -0.0 |
| 23/04/2024 |
5.38
|
2,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 22/04/2024 |
5.38
|
5,600 | 5.35 | 5.38 | 5.16 | 100 | 0 | 0.0 |
| 19/04/2024 |
5.36
|
1,900 | 5.16 | 5.38 | 5.16 | 200 | 400 | -0.0 |
| 17/04/2024 |
5.38
|
2,000 | 5.31 | 5.38 | 5.31 | 0 | 0 | 0 |
| 16/04/2024 |
5.31
|
2,500 | 5.30 | 5.31 | 5.22 | 100 | 0 | 0.0 |
| 15/04/2024 |
5.22
|
5,900 | 5.32 | 5.42 | 5.22 | 100 | 100 | 0 |
| 12/04/2024 |
5.42
|
6,800 | 5.32 | 5.42 | 5.32 | 100 | 0 | 0.0 |
| 11/04/2024 |
5.42
|
19,700 | 5.31 | 5.43 | 5.31 | 100 | 1,000 | -0.0 |
| 10/04/2024 |
5.43
|
7,900 | 5.32 | 5.44 | 5.32 | 100 | 1,500 | -0.0 |
| 09/04/2024 |
5.43
|
9,300 | 5.48 | 5.48 | 5.43 | 100 | 2,000 | -0.0 |
| 08/04/2024 |
5.43
|
8,300 | 5.23 | 5.45 | 5.23 | 200 | 2,500 | -0.0 |
| 05/04/2024 |
5.39
|
41,800 | 5.45 | 5.49 | 5.39 | 0 | 4,000 | -0.0 |
| 04/04/2024 |
5.39
|
200 | 5.45 | 5.45 | 5.39 | 100 | 0 | 0.0 |
| 03/04/2024 |
5.43
|
9,700 | 5.19 | 5.43 | 5.19 | 100 | 0 | 0.0 |
| 02/04/2024 |
5.43
|
7,000 | 5.24 | 5.46 | 5.23 | 200 | 100 | 0.0 |
| 01/04/2024 |
5.35
|
29,200 | 5.31 | 5.39 | 5.27 | 100 | 0 | 0.0 |
| 29/03/2024 |
5.39
|
14,700 | 5.27 | 5.40 | 5.27 | 900 | 0 | 0.0 |
| 28/03/2024 |
5.39
|
3,600 | 5.40 | 5.40 | 5.27 | 200 | 0 | 0.0 |
| 27/03/2024 |
5.40
|
14,800 | 5.19 | 5.44 | 5.19 | 100 | 500 | -0.0 |
| 26/03/2024 |
5.24
|
600 | 5.53 | 5.53 | 5.23 | 200 | 0 | 0.0 |
| 25/03/2024 |
5.45
|
5,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 22/03/2024 |
5.45
|
21,500 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
| 21/03/2024 |
5.49
|
12,200 | 5.49 | 5.49 | 5.48 | 0 | 0 | 0 |
| 20/03/2024 |
5.49
|
44,200 | 5.48 | 5.49 | 5.22 | 200 | 600 | -0.0 |
| 19/03/2024 |
5.48
|
80,100 | 5.45 | 5.48 | 5.41 | 100 | 1,000 | -0.0 |
| 18/03/2024 |
5.45
|
13,600 | 5.45 | 5.48 | 5.13 | 700 | 2,300 | -0.0 |
| 15/03/2024 |
5.45
|
21,100 | 5.31 | 5.47 | 5.19 | 200 | 0 | 0.0 |
| 14/03/2024 |
5.31
|
23,800 | 5.49 | 5.51 | 5.31 | 1,000 | 900 | 0.0 |
| 13/03/2024 |
5.49
|
45,000 | 5.17 | 5.53 | 5.21 | 100 | 200 | -0.0 |
| 12/03/2024 |
5.17
|
21,600 | 5.15 | 5.22 | 5.15 | 0 | 1,000 | -0.0 |
| 11/03/2024 |
5.15
|
10,300 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 08/03/2024 |
5.16
|
11,300 | 5.14 | 5.16 | 4.97 | 700 | 700 | -0.0 |
| 07/03/2024 |
5.14
|
21,000 | 5.13 | 5.15 | 5.13 | 200 | 0 | 0.0 |
| 06/03/2024 |
5.13
|
42,800 | 5.09 | 5.15 | 5.11 | 0 | 100 | -0.0 |
| 05/03/2024 |
5.09
|
16,700 | 5.03 | 5.09 | 4.95 | 100 | 500 | -0.0 |
| 04/03/2024 |
5.03
|
14,200 | 5.03 | 5.13 | 5.02 | 100 | 200 | -0.0 |
| 01/03/2024 |
5.03
|
10,500 | 5.15 | 5.15 | 4.92 | 0 | 2,000 | -0.0 |
| 29/02/2024 |
5.15
|
52,700 | 5.03 | 5.20 | 5.03 | 27,900 | 0 | 0.2 |
| 28/02/2024 |
5.03
|
30,400 | 5.02 | 5.03 | 5.02 | 15,000 | 0 | 0.1 |
| 27/02/2024 |
5.02
|
18,100 | 5.02 | 5.03 | 4.91 | 200 | 300 | -0.0 |
| 26/02/2024 |
5.02
|
4,400 | 5.03 | 5.03 | 4.94 | 0 | 300 | -0.0 |
| 23/02/2024 |
5.03
|
1,800 | 4.95 | 5.03 | 4.93 | 100 | 830 | -0.0 |
| 22/02/2024 |
4.95
|
66,700 | 5.02 | 5.07 | 4.94 | 0 | 100 | -0.0 |
| 21/02/2024 |
5.02
|
18,400 | 5.02 | 5.03 | 4.79 | 100 | 0 | 0.0 |
| 20/02/2024 |
5.02
|
700 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 19/02/2024 |
5.02
|
5,100 | 4.99 | 5.02 | 4.94 | 0 | 0 | 0 |
| 16/02/2024 |
4.99
|
2,300 | 4.94 | 5.10 | 4.94 | 0 | 0 | 0 |
| 15/02/2024 |
4.94
|
500 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
| 07/02/2024 |
5.03
|
1,600 | 4.94 | 5.03 | 5.02 | 0 | 700 | -0.0 |
| 06/02/2024 |
4.94
|
700 | 4.94 | 4.94 | 4.81 | 200 | 0 | 0.0 |
| 05/02/2024 |
4.94
|
10,200 | 5.07 | 5.07 | 4.81 | 500 | 0 | 0.0 |
| 02/02/2024 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 01/02/2024 |
5.07
|
400 | 5.08 | 5.08 | 5.03 | 200 | 0 | 0.0 |
| 31/01/2024 |
5.08
|
8,300 | 5.08 | 5.08 | 4.86 | 100 | 0 | 0.0 |
| 30/01/2024 |
5.08
|
3,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 29/01/2024 |
5.08
|
3,700 | 5.09 | 5.10 | 4.79 | 0 | 0 | 0 |
| 26/01/2024 |
5.09
|
1,100 | 5.03 | 5.10 | 5.09 | 0 | 1,000 | -0.0 |
| 25/01/2024 |
5.03
|
8,800 | 5.12 | 5.15 | 5.03 | 0 | 0 | 0 |
| 24/01/2024 |
5.12
|
30,400 | 5.06 | 5.20 | 5.06 | 0 | 5,100 | -0.0 |
| 23/01/2024 |
5.06
|
700 | 5.08 | 5.08 | 5.06 | 0 | 0 | 0 |
| 22/01/2024 |
5.08
|
7,200 | 5.09 | 5.11 | 5.03 | 0 | 0 | 0 |
| 19/01/2024 |
5.09
|
25,500 | 4.97 | 5.11 | 4.97 | 19,800 | 0 | 0.1 |
| 18/01/2024 |
4.97
|
8,400 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 |
| 17/01/2024 |
4.94
|
6,400 | 4.91 | 4.94 | 4.91 | 0 | 0 | 0 |
| 16/01/2024 |
4.91
|
8,300 | 4.94 | 4.95 | 4.91 | 0 | 0 | 0 |
| 15/01/2024 |
4.94
|
19,100 | 4.84 | 4.97 | 4.84 | 1,100 | 0 | 0.0 |
| 12/01/2024 |
4.84
|
9,500 | 4.97 | 4.97 | 4.76 | 9,500 | 0 | 0.1 |
| 11/01/2024 |
4.97
|
3,500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/01/2024 |
4.97
|
40,200 | 4.84 | 4.97 | 4.84 | 35,400 | 0 | 0.2 |
| 09/01/2024 |
4.84
|
4,800 | 4.79 | 4.85 | 4.74 | 2,100 | 0 | 0.0 |
| 08/01/2024 |
4.79
|
1,300 | 4.85 | 4.85 | 4.67 | 1,000 | 0 | 0.0 |
| 05/01/2024 |
4.85
|
4,200 | 4.82 | 4.85 | 4.76 | 1,600 | 0 | 0.0 |
| 04/01/2024 |
4.82
|
42,000 | 4.75 | 4.84 | 4.76 | 35,800 | 0 | 0.2 |
| 03/01/2024 |
4.75
|
13,200 | 4.72 | 4.75 | 4.67 | 3,900 | 0 | 0.0 |
| 02/01/2024 |
4.72
|
3,300 | 4.73 | 4.73 | 4.72 | 0 | 0 | 0 |
| 29/12/2023 |
4.73
|
7,600 | 4.64 | 4.74 | 4.62 | 100 | 0 | 0.0 |
| 28/12/2023 |
4.64
|
2,300 | 4.76 | 4.76 | 4.58 | 900 | 0 | 0.0 |
| 27/12/2023 |
4.76
|
6,300 | 4.80 | 4.80 | 4.61 | 100 | 0 | 0.0 |
| 26/12/2023 |
4.80
|
8,700 | 4.82 | 4.82 | 4.60 | 0 | 100 | -0.0 |
| 25/12/2023 |
4.82
|
6,300 | 4.68 | 4.82 | 4.67 | 0 | 500 | -0.0 |
| 22/12/2023 |
4.68
|
2,200 | 4.59 | 4.68 | 4.62 | 0 | 1,000 | -0.0 |
| 21/12/2023 |
4.59
|
1,500 | 4.65 | 4.69 | 4.59 | 0 | 0 | 0 |
| 20/12/2023 |
4.65
|
5,300 | 4.58 | 4.65 | 4.53 | 0 | 3,000 | -0.0 |
| 19/12/2023 |
4.58
|
8,800 | 4.58 | 4.59 | 4.58 | 0 | 7,300 | -0.0 |
| 18/12/2023 |
4.58
|
17,300 | 4.67 | 4.67 | 4.48 | 0 | 700 | -0.0 |
| 15/12/2023 |
4.67
|
10,300 | 4.66 | 4.67 | 4.59 | 0 | 400 | -0.0 |
| 14/12/2023 |
4.66
|
1,200 | 4.65 | 4.67 | 4.64 | 0 | 100 | -0.0 |
| 13/12/2023 |
4.65
|
2,700 | 4.64 | 4.65 | 4.64 | 0 | 0 | 0 |
| 12/12/2023 |
4.64
|
5,800 | 4.64 | 4.65 | 4.64 | 0 | 0 | 0 |
| 11/12/2023 |
4.64
|
1,200 | 4.65 | 4.67 | 4.64 | 0 | 500 | -0.0 |
| 08/12/2023 |
4.65
|
5,700 | 4.66 | 4.67 | 4.65 | 0 | 500 | -0.0 |
| 07/12/2023 |
4.66
|
4,400 | 4.67 | 4.68 | 4.65 | 0 | 1,500 | -0.0 |
| 06/12/2023 |
4.67
|
600 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |
| 05/12/2023 |
4.67
|
6,600 | 4.66 | 4.67 | 4.62 | 0 | 500 | -0.0 |
| 04/12/2023 |
4.66
|
4,900 | 4.65 | 4.66 | 4.62 | 0 | 1,000 | -0.0 |
| 01/12/2023 |
4.65
|
5,600 | 4.62 | 4.65 | 4.58 | 0 | 3,000 | -0.0 |
| 30/11/2023 |
4.62
|
3,900 | 4.62 | 4.65 | 4.54 | 100 | 0 | 0.0 |
| 29/11/2023 |
4.62
|
1,500 | 4.58 | 4.62 | 4.62 | 0 | 0 | 0 |
| 28/11/2023 |
4.58
|
4,200 | 4.58 | 4.59 | 4.58 | 0 | 0 | 0 |