| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
-0.73 | -16.15% | 147,704,700 | 311,808 | 0 |
3.65
4.52
3.79
|
|
2 tháng
(2024-02-26) |
-0.36 | -8.67% | 428,987,100 | 397,032 | 0 |
3.65
4.72
3.79
|
|
3 tháng
(2024-01-29) |
-0.36 | -8.67% | 527,688,900 | 800,152 | 0 |
3.65
4.72
3.79
|
|
6 tháng
(2023-10-30) |
0.64 | 20.32% | 1,137,756,400 | 1,340,752 | 0.8 |
2.93
4.72
3.79
|
|
12 tháng
(2023-05-04) |
-0.64 | -14.45% | 2,538,561,400 | 1,753,032 | 2.9 |
2.93
5.10
3.79
|
|
24 tháng
(2022-05-09) |
-1.40 | -26.97% | 4,726,517,400 | -1,139,118 | -11.9 |
1.61
6.21
3.79
|
|
36 tháng
(2021-05-12) |
0.19 | 5.28% | 8,962,895,800 | -4,554,018 | -33.6 |
1.61
10.50
3.79
|
|
60 tháng
(2019-05-23) |
2.39 | 170.71% | 13,351,351,480 | -20,299,372 | -53.1 |
0.95
10.50
3.79
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
3.79
0.09
|
4,051,600 | 3.68 | 3.79 | 3.68 | 400 | 31,800 | 0 |
| #2 | 25/04/2024 |
3.70
-0.08
|
2,698,800 | 3.75 | 3.76 | 3.70 | 0 | 59,300 | 0 |
| #3 | 24/04/2024 |
3.78
0.13
|
4,460,100 | 3.69 | 3.80 | 3.66 | 678,800 | 105,600 | 0 |
| #4 | 23/04/2024 |
3.65
-0.10
|
3,686,200 | 3.77 | 3.78 | 3.65 | 0 | 389,500 | 0 |
| #5 | 22/04/2024 |
3.75
0.10
|
4,151,700 | 3.67 | 3.79 | 3.67 | 135,600 | 30,400 | 0 |
| #6 | 19/04/2024 |
3.65
-0.09
|
6,807,900 | 3.67 | 3.74 | 3.52 | 155,200 | 0 | 0 |
| #7 | 17/04/2024 |
3.74
-0.02
|
4,680,100 | 3.80 | 3.83 | 3.74 | 112,900 | 0 | 0 |
| #8 | 16/04/2024 |
3.76
-0.15
|
12,292,400 | 3.87 | 3.91 | 3.64 | 1,081,100 | 0 | 0 |
| #9 | 15/04/2024 |
3.91
-0.29
|
11,676,000 | 4.18 | 4.23 | 3.91 | 89,600 | 252,300 | 0 |
| #10 | 12/04/2024 |
4.20
0.03
|
4,350,500 | 4.20 | 4.26 | 4.18 | 50,000 | 32,100 | 0 |
| #11 | 11/04/2024 |
4.17
-0.06
|
7,600,900 | 4.16 | 4.21 | 4.15 | 100 | 71,400 | 0 |
| #12 | 10/04/2024 |
4.23
-0.02
|
4,424,200 | 4.30 | 4.31 | 4.23 | 0 | 65,200 | 0 |
| #13 | 09/04/2024 |
4.25
0.01
|
5,980,800 | 4.27 | 4.28 | 4.20 | 26,000 | 184,692 | 0 |
| #14 | 08/04/2024 |
4.24
-0.04
|
6,191,300 | 4.30 | 4.34 | 4.24 | 4,100 | 100 | 0 |
| #15 | 05/04/2024 |
4.28
-0.02
|
9,532,700 | 4.30 | 4.36 | 4.25 | 397,500 | 113,000 | 0 |
| #16 | 04/04/2024 |
4.30
0
|
7,482,900 | 4.33 | 4.39 | 4.28 | 184,100 | 0 | 0 |
| #17 | 03/04/2024 |
4.30
-0.10
|
6,026,600 | 4.43 | 4.47 | 4.30 | 200 | 5,000 | 0 |
| #18 | 02/04/2024 |
4.40
-0.03
|
9,007,200 | 4.39 | 4.43 | 4.32 | 124,200 | 56,700 | 0 |
| #19 | 01/04/2024 |
4.43
-0.03
|
10,292,600 | 4.46 | 4.47 | 4.35 | 0 | 825,100 | 0 |
| #20 | 29/03/2024 |
4.46
-0.06
|
7,595,500 | 4.56 | 4.56 | 4.46 | 0 | 140,500 | 0 |
| #21 | 28/03/2024 |
4.52
0
|
6,676,800 | 4.55 | 4.60 | 4.49 | 56,700 | 1,176,400 | 0 |
| #22 | 27/03/2024 |
4.52
0.02
|
8,037,900 | 4.53 | 4.59 | 4.50 | 822,400 | 68,000 | 0 |
| #23 | 26/03/2024 |
4.50
-0.03
|
12,022,600 | 4.53 | 4.56 | 4.49 | 19,900 | 49,200 | 0 |
| #24 | 25/03/2024 |
4.53
0
|
12,666,400 | 4.53 | 4.65 | 4.51 | 1,078,900 | 187,800 | 0 |
| #25 | 22/03/2024 |
4.53
-0.05
|
12,442,900 | 4.58 | 4.66 | 4.48 | 282,900 | 1,111,500 | 0 |
| #26 | 21/03/2024 |
4.58
0.03
|
10,255,400 | 4.55 | 4.64 | 4.52 | 46,000 | 1,373,100 | 0 |
| #27 | 20/03/2024 |
4.55
0
|
8,937,700 | 4.55 | 4.55 | 4.45 | 132,500 | 664,400 | 0 |
| #28 | 19/03/2024 |
4.55
-0.17
|
11,206,700 | 4.72 | 4.73 | 4.50 | 17,500 | 566,300 | 0 |
| #29 | 18/03/2024 |
4.72
0.22
|
34,345,100 | 4.50 | 4.81 | 4.50 | 2,520,800 | 352,500 | 0 |
| #30 | 15/03/2024 |
4.50
0.09
|
16,163,400 | 4.41 | 4.56 | 4.41 | 664,100 | 51,600 | 0 |
| #31 | 14/03/2024 |
4.41
0.06
|
16,069,400 | 4.35 | 4.55 | 4.36 | 567,600 | 297,900 | 0 |
| #32 | 13/03/2024 |
4.35
0.12
|
7,712,400 | 4.23 | 4.35 | 4.26 | 221,700 | 462,800 | 0 |
| #33 | 12/03/2024 |
4.23
0.02
|
6,745,400 | 4.21 | 4.32 | 4.22 | 47,700 | 167,300 | 0 |
| #34 | 11/03/2024 |
4.21
-0.09
|
9,539,900 | 4.30 | 4.42 | 4.20 | 125,400 | 526,900 | 0 |
| #35 | 08/03/2024 |
4.30
-0.13
|
14,474,900 | 4.43 | 4.50 | 4.30 | 381,200 | 32,800 | 0 |
| #36 | 07/03/2024 |
4.43
-0.14
|
14,446,500 | 4.57 | 4.63 | 4.40 | 212,400 | 49,600 | 0 |
| #37 | 06/03/2024 |
4.57
0.29
|
45,898,200 | 4.28 | 4.57 | 4.51 | 443,524 | 102,200 | 0 |
| #38 | 05/03/2024 |
4.28
0.07
|
11,349,400 | 4.21 | 4.34 | 4.18 | 27,900 | 13,500 | 0 |
| #39 | 04/03/2024 |
4.21
-0.01
|
7,691,800 | 4.22 | 4.29 | 4.21 | 50,100 | 2,900 | 0 |
| #40 | 01/03/2024 |
4.22
0.05
|
6,902,700 | 4.17 | 4.22 | 4.16 | 2,400 | 5,000 | 0 |
| #41 | 29/02/2024 |
4.17
0.01
|
5,716,100 | 4.16 | 4.24 | 4.15 | 35,600 | 0 | 0 |
| #42 | 28/02/2024 |
4.16
-0.01
|
4,111,300 | 4.17 | 4.21 | 4.14 | 200 | 7,200 | 0 |
| #43 | 27/02/2024 |
4.17
0.02
|
7,668,000 | 4.15 | 4.19 | 4.11 | 800 | 737,800 | 0 |
| #44 | 26/02/2024 |
4.15
-0.01
|
4,916,200 | 4.16 | 4.19 | 4.14 | 100 | 31,700 | 0 |
| #45 | 23/02/2024 |
4.16
-0.12
|
9,128,600 | 4.28 | 4.32 | 4.15 | 4,000 | 208,400 | 0 |
| #46 | 22/02/2024 |
4.28
0.06
|
12,893,900 | 4.22 | 4.43 | 4.25 | 799,900 | 835,800 | 0 |
| #47 | 21/02/2024 |
4.22
0.02
|
6,405,100 | 4.20 | 4.27 | 4.17 | 50,300 | 636,800 | 0 |
| #48 | 20/02/2024 |
4.20
-0.06
|
7,066,700 | 4.26 | 4.28 | 4.19 | 9,000 | 149,300 | 0 |
| #49 | 19/02/2024 |
4.26
-0.05
|
7,494,000 | 4.31 | 4.34 | 4.24 | 100 | 172,000 | 0 |
| #50 | 16/02/2024 |
4.31
0.13
|
13,610,300 | 4.18 | 4.34 | 4.18 | 1,810,100 | 165,600 | 0 |
| #51 | 15/02/2024 |
4.18
0.01
|
5,285,000 | 4.17 | 4.28 | 4.16 | 91,000 | 155,300 | 0 |
| #52 | 07/02/2024 |
4.17
0.04
|
6,070,700 | 4.13 | 4.17 | 4.10 | 30,000 | 47,600 | 0 |
| #53 | 06/02/2024 |
4.13
0.03
|
3,228,300 | 4.10 | 4.14 | 4.10 | 500 | 0 | 0 |
| #54 | 05/02/2024 |
4.10
-0.01
|
4,279,100 | 4.11 | 4.17 | 4.08 | 100 | 3,500 | 0 |
| #55 | 02/02/2024 |
4.11
-0.01
|
3,679,900 | 4.12 | 4.19 | 4.11 | 68,900 | 0 | 0 |
| #56 | 01/02/2024 |
4.12
0.02
|
3,356,900 | 4.10 | 4.18 | 4.09 | 2,700 | 22,800 | 0 |
| #57 | 31/01/2024 |
4.10
-0.03
|
8,626,700 | 4.13 | 4.17 | 4.07 | 27,200 | 207,200 | 0 |
| #58 | 30/01/2024 |
4.13
-0.02
|
3,960,200 | 4.15 | 4.18 | 4.13 | 59,500 | 25,380 | 0 |
| #59 | 29/01/2024 |
4.15
-0.01
|
3,616,400 | 4.16 | 4.22 | 4.15 | 91,700 | 12,200 | 0 |
| #60 | 26/01/2024 |
4.16
-0.02
|
4,407,300 | 4.18 | 4.24 | 4.16 | 86,300 | 7,000 | 0 |
| #61 | 25/01/2024 |
4.18
-0.05
|
3,360,700 | 4.23 | 4.27 | 4.17 | 0 | 105,000 | 0 |
| #62 | 24/01/2024 |
4.23
0.04
|
9,176,300 | 4.19 | 4.39 | 4.16 | 249,400 | 0 | 0 |
| #63 | 23/01/2024 |
4.19
-0.01
|
3,646,800 | 4.20 | 4.21 | 4.15 | 2,900 | 47,500 | 0 |
| #64 | 22/01/2024 |
4.20
0.08
|
5,070,100 | 4.12 | 4.20 | 4.11 | 36,400 | 33,700 | 0 |
| #65 | 19/01/2024 |
4.12
-0.01
|
5,591,900 | 4.13 | 4.19 | 4.11 | 0 | 45,700 | 0 |
| #66 | 18/01/2024 |
4.13
0
|
4,862,500 | 4.13 | 4.18 | 4.12 | 26,800 | 0 | 0 |
| #67 | 17/01/2024 |
4.13
-0.03
|
2,993,600 | 4.16 | 4.19 | 4.13 | 29,200 | 7,000 | 0 |
| #68 | 16/01/2024 |
4.16
0.04
|
4,609,500 | 4.12 | 4.20 | 4.08 | 77,900 | 24,600 | 0 |
| #69 | 15/01/2024 |
4.12
-0.04
|
3,921,700 | 4.16 | 4.20 | 4.12 | 125,900 | 0 | 0 |
| #70 | 12/01/2024 |
4.16
-0.06
|
12,910,900 | 4.22 | 4.22 | 4.05 | 121,800 | 0 | 0 |
| #71 | 11/01/2024 |
4.22
0.04
|
5,738,200 | 4.18 | 4.30 | 4.17 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
4.18
-0.14
|
9,634,000 | 4.32 | 4.35 | 4.17 | 0 | 0 | 0 |
| #73 | 09/01/2024 |
4.32
0
|
6,743,700 | 4.32 | 4.44 | 4.30 | 100 | 0 | 0.0 |
| #74 | 08/01/2024 |
4.32
0.04
|
7,955,500 | 4.28 | 4.38 | 4.28 | 15,200 | 6,000 | 0.0 |
| #75 | 05/01/2024 |
4.28
-0.08
|
10,973,000 | 4.36 | 4.40 | 4.20 | 0 | 6,100 | -0.0 |
| #76 | 04/01/2024 |
4.36
-0.09
|
12,936,000 | 4.45 | 4.55 | 4.36 | 0 | 4,800 | -0.0 |
| #77 | 03/01/2024 |
4.45
0.29
|
21,527,700 | 4.16 | 4.45 | 4.13 | 0 | 1,100 | -0.0 |
| #78 | 02/01/2024 |
4.16
0.02
|
6,849,900 | 4.14 | 4.25 | 4.15 | 800 | 50,400 | -0.2 |
| #79 | 29/12/2023 |
4.14
0.05
|
5,985,200 | 4.09 | 4.17 | 4.09 | 10,000 | 1,400 | 0.0 |
| #80 | 28/12/2023 |
4.09
-0.08
|
8,216,100 | 4.17 | 4.22 | 4.08 | 100 | 262,200 | -1.1 |
| #81 | 27/12/2023 |
4.17
0.08
|
9,493,300 | 4.09 | 4.25 | 4.10 | 0 | 123,100 | -0.5 |
| #82 | 26/12/2023 |
4.09
-0.01
|
8,466,600 | 4.10 | 4.14 | 4.07 | 400 | 15,000 | -0.1 |
| #83 | 25/12/2023 |
4.10
-0.03
|
11,323,000 | 4.13 | 4.19 | 4.08 | 600 | 139,500 | -0.6 |
| #84 | 22/12/2023 |
4.13
-0.10
|
8,291,000 | 4.23 | 4.30 | 4.07 | 700 | 99,000 | -0.4 |
| #85 | 21/12/2023 |
4.23
0.07
|
5,852,800 | 4.16 | 4.28 | 4.09 | 44,300 | 4,800 | 0.2 |
| #86 | 20/12/2023 |
4.16
-0.11
|
19,865,700 | 4.27 | 4.27 | 4.07 | 546,600 | 8,700 | 2.2 |
| #87 | 19/12/2023 |
4.27
-0.32
|
13,865,400 | 4.59 | 4.59 | 4.27 | 1,000 | 5,000 | -0.0 |
| #88 | 18/12/2023 |
4.59
0.15
|
19,296,600 | 4.44 | 4.70 | 4.51 | 200 | 33,900 | -0.2 |
| #89 | 15/12/2023 |
4.44
0.29
|
29,485,300 | 4.15 | 4.44 | 4.25 | 95,300 | 28,100 | 0.3 |
| #90 | 14/12/2023 |
4.15
0.10
|
15,302,000 | 4.05 | 4.28 | 4.03 | 12,000 | 47,500 | -0.1 |
| #91 | 13/12/2023 |
4.05
0.03
|
11,179,400 | 4.02 | 4.27 | 4.03 | 1,000 | 35,700 | -0.1 |
| #92 | 12/12/2023 |
4.02
0.02
|
5,632,700 | 4 | 4.09 | 4 | 0 | 1,000 | -0.0 |
| #93 | 11/12/2023 |
4
-0.11
|
12,271,500 | 4.11 | 4.13 | 3.93 | 29,000 | 22,500 | 0.0 |
| #94 | 08/12/2023 |
4.11
0.05
|
18,896,000 | 4.06 | 4.29 | 4.05 | 48,700 | 500 | 0.2 |
| #95 | 07/12/2023 |
4.06
0.26
|
41,438,100 | 3.80 | 4.06 | 3.96 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
3.80
0.10
|
9,204,600 | 3.70 | 3.83 | 3.71 | 13,900 | 1,000 | 0.0 |
| #97 | 05/12/2023 |
3.70
-0.06
|
9,761,500 | 3.76 | 3.78 | 3.69 | 4,000 | 135,600 | -0.5 |
| #98 | 04/12/2023 |
3.76
0.09
|
12,119,100 | 3.67 | 3.82 | 3.70 | 45,800 | 8,500 | 0.1 |
| #99 | 01/12/2023 |
3.67
-0.07
|
6,357,200 | 3.74 | 3.78 | 3.62 | 13,900 | 18,600 | -0.0 |
| #100 | 30/11/2023 |
3.74
0.15
|
24,906,100 | 3.59 | 3.84 | 3.61 | 1,400 | 139,600 | -0.5 |