| 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) |
-0.07 | -1.41% | 1,664,800 | -6,200 | -0.0 |
4.81
5.06
4.89
|
|
2 tháng
(2024-07-18) |
-1.29 | -20.87% | 4,983,500 | -8,300 | -0.1 |
4.79
6.18
4.89
|
|
3 tháng
(2024-06-18) |
-1.19 | -19.57% | 7,973,600 | 900 | 0.0 |
4.79
6.33
4.89
|
|
6 tháng
(2024-03-20) |
-1.17 | -19.31% | 19,053,200 | 21,230 | 0.1 |
4.79
6.50
4.89
|
|
12 tháng
(2023-09-22) |
-0.60 | -10.93% | 34,687,200 | 205,946 | 1.3 |
4.79
6.50
4.89
|
|
24 tháng
(2022-09-27) |
-1.91 | -28.09% | 79,804,900 | -113,974 | -1.0 |
3.94
6.80
4.89
|
|
36 tháng
(2021-10-04) |
-8.91 | -64.57% | 217,325,200 | 159,968 | 3.9 |
3.94
17.73
4.89
|
|
60 tháng
(2019-10-14) |
-1.95 | -28.49% | 378,225,640 | 145,258 | 5.2 |
3.94
17.73
4.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.89
|
31,900 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 |
| 13/09/2024 |
4.85
|
9,800 | 4.90 | 4.90 | 4.84 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.84
|
11,400 | 4.84 | 4.91 | 4.83 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.82
|
49,500 | 4.81 | 4.85 | 4.79 | 0 | 0 | 0 |
| 10/09/2024 |
4.85
|
128,800 | 4.94 | 4.94 | 4.79 | 0 | 4,200 | -0.0 |
| 09/09/2024 |
4.94
|
30,100 | 4.95 | 4.97 | 4.85 | 0 | 1,500 | -0.0 |
| 06/09/2024 |
4.97
|
18,900 | 5.03 | 5.07 | 4.93 | 0 | 0 | 0 |
| 05/09/2024 |
5.03
|
113,400 | 5.02 | 5.10 | 4.99 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
5.06
|
236,900 | 5 | 5.10 | 4.98 | 3,300 | 0 | 0.0 |
| 30/08/2024 |
4.92
|
163,100 | 4.91 | 4.94 | 4.87 | 0 | 0 | 0 |
| 29/08/2024 |
4.85
|
60,000 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 28/08/2024 |
4.87
|
89,800 | 4.89 | 4.90 | 4.80 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.82
|
118,700 | 4.81 | 4.84 | 4.80 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.81
|
56,600 | 4.84 | 4.85 | 4.79 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.81
|
234,900 | 4.90 | 4.91 | 4.77 | 0 | 8,700 | -0.0 |
| 22/08/2024 |
4.92
|
103,000 | 4.98 | 4.98 | 4.90 | 0 | 7,100 | -0.0 |
| 21/08/2024 |
4.96
|
57,300 | 4.99 | 4.99 | 4.95 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.99
|
80,000 | 5 | 5.03 | 4.97 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.96
|
70,700 | 4.99 | 5 | 4.91 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.98
|
334,300 | 4.86 | 4.98 | 4.86 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.90
|
39,100 | 4.89 | 4.90 | 4.85 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
39,100 | 4.89 | 4.92 | 4.86 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.89
|
17,300 | 4.90 | 4.95 | 4.87 | 0 | 3,200 | -0.0 |
| 12/08/2024 |
4.87
|
22,300 | 4.86 | 4.89 | 4.85 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.85
|
120,600 | 4.89 | 4.91 | 4.85 | 1,600 | 4,400 | -0.0 |
| 08/08/2024 |
4.89
|
59,200 | 4.89 | 4.89 | 4.83 | 400 | 1,400 | -0.0 |
| 07/08/2024 |
4.88
|
122,100 | 4.85 | 4.90 | 4.84 | 0 | 6,000 | -0.0 |
| 06/08/2024 |
4.87
|
64,000 | 4.88 | 4.89 | 4.79 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.79
|
314,700 | 5.08 | 5.13 | 4.79 | 2,800 | 5,400 | -0.0 |
| 02/08/2024 |
5.14
|
266,000 | 5.20 | 5.26 | 5 | 6,000 | 5,800 | 0.0 |
| 01/08/2024 |
5.28
|
425,100 | 5.68 | 5.68 | 5.28 | 300 | 0 | 0.0 |
| 31/07/2024 |
5.67
|
351,700 | 5.97 | 6 | 5.60 | 400 | 5,000 | -0.0 |
| 30/07/2024 |
6.01
|
596,300 | 6.10 | 6.29 | 5.93 | 5,800 | 11,400 | -0.0 |
| 29/07/2024 |
6.10
|
33,400 | 6.10 | 6.11 | 6.07 | 0 | 0 | 0 |
| 26/07/2024 |
6.08
|
33,900 | 6.12 | 6.12 | 6.04 | 0 | 0 | 0 |
| 25/07/2024 |
6.05
|
12,900 | 6.05 | 6.09 | 6.02 | 0 | 0 | 0 |
| 24/07/2024 |
6.09
|
69,400 | 5.94 | 6.09 | 5.94 | 1,600 | 1,000 | 0.0 |
| 23/07/2024 |
6.06
|
81,400 | 6.10 | 6.11 | 6.05 | 0 | 0 | 0 |
| 22/07/2024 |
6.06
|
109,600 | 6.15 | 6.16 | 6.01 | 0 | 3,400 | -0.0 |
| 19/07/2024 |
6.17
|
70,700 | 6.18 | 6.19 | 6.11 | 0 | 100 | -0.0 |
| 18/07/2024 |
6.18
|
135,600 | 6.22 | 6.22 | 6.10 | 0 | 2,100 | -0.0 |
| 17/07/2024 |
6.20
|
331,600 | 6.30 | 6.34 | 6.15 | 0 | 3,800 | -0.0 |
| 16/07/2024 |
6.30
|
210,800 | 6.33 | 6.38 | 6.27 | 0 | 1,600 | -0.0 |
| 15/07/2024 |
6.33
|
289,000 | 6.18 | 6.33 | 6.12 | 0 | 0 | 0 |
| 12/07/2024 |
6.16
|
105,000 | 6.13 | 6.17 | 6.11 | 8,600 | 0 | 0.1 |
| 11/07/2024 |
6.12
|
110,000 | 6.11 | 6.16 | 6.10 | 0 | 0 | 0 |
| 10/07/2024 |
6.09
|
144,100 | 6.18 | 6.18 | 6.08 | 4,600 | 2,500 | 0.0 |
| 09/07/2024 |
6.13
|
109,400 | 6.08 | 6.14 | 6.08 | 0 | 1,500 | -0.0 |
| 08/07/2024 |
6.10
|
78,800 | 6.17 | 6.17 | 6.07 | 0 | 1,600 | -0.0 |
| 05/07/2024 |
6.12
|
185,900 | 6.13 | 6.18 | 6.09 | 800 | 400 | 0.0 |
| 04/07/2024 |
6.09
|
96,200 | 6.08 | 6.14 | 6.07 | 0 | 200 | -0.0 |
| 03/07/2024 |
6.08
|
102,400 | 6.04 | 6.11 | 6.02 | 0 | 400 | -0.0 |
| 02/07/2024 |
6.03
|
64,500 | 5.99 | 6.08 | 5.99 | 0 | 100 | -0.0 |
| 01/07/2024 |
6.03
|
61,800 | 6.07 | 6.07 | 5.96 | 0 | 1,600 | -0.0 |
| 28/06/2024 |
6
|
162,200 | 6.05 | 6.09 | 6 | 1,600 | 0 | 0.0 |
| 27/06/2024 |
6.07
|
44,100 | 6.13 | 6.13 | 6.07 | 0 | 0 | 0 |
| 26/06/2024 |
6.07
|
167,800 | 6.05 | 6.16 | 6.02 | 17,100 | 600 | 0.1 |
| 25/06/2024 |
6.06
|
76,100 | 6.09 | 6.09 | 6.03 | 0 | 300 | -0.0 |
| 24/06/2024 |
6.06
|
161,300 | 6.18 | 6.18 | 6 | 200 | 6,200 | -0.0 |
| 21/06/2024 |
6.15
|
198,200 | 6.04 | 6.24 | 6.04 | 7,200 | 2,500 | 0.0 |
| 20/06/2024 |
6.07
|
94,100 | 6.04 | 6.11 | 6.03 | 500 | 0 | 0.0 |
| 19/06/2024 |
6.08
|
145,900 | 6.05 | 6.10 | 5.99 | 2,000 | 0 | 0.0 |
| 18/06/2024 |
6.08
|
50,900 | 6.04 | 6.14 | 6.04 | 0 | 10,100 | -0.1 |
| 17/06/2024 |
6
|
186,500 | 6.04 | 6.17 | 6 | 0 | 23,400 | -0.1 |
| 14/06/2024 |
6.04
|
268,900 | 6.22 | 6.29 | 6.04 | 0 | 4,000 | -0.0 |
| 13/06/2024 |
6.27
|
138,400 | 6.38 | 6.38 | 6.21 | 0 | 0 | 0 |
| 12/06/2024 |
6.33
|
121,700 | 6.28 | 6.33 | 6.19 | 6,400 | 0 | 0.0 |
| 11/06/2024 |
6.29
|
291,300 | 6.41 | 6.41 | 6.15 | 5,200 | 500 | 0.0 |
| 10/06/2024 |
6.41
|
153,300 | 6.43 | 6.43 | 6.32 | 700 | 1,400 | -0.0 |
| 07/06/2024 |
6.43
|
130,000 | 6.37 | 6.49 | 6.32 | 900 | 2,600 | -0.0 |
| 06/06/2024 |
6.44
|
441,600 | 6.29 | 6.60 | 6.26 | 12,400 | 13,600 | -0.0 |
| 05/06/2024 |
6.29
|
152,500 | 6.36 | 6.37 | 6.27 | 1,900 | 0 | 0.0 |
| 04/06/2024 |
6.36
|
375,100 | 6.35 | 6.42 | 6.32 | 4,600 | 70 | 0.0 |
| 03/06/2024 |
6.36
|
255,100 | 6.44 | 6.44 | 6.35 | 1,900 | 5,000 | -0.0 |
| 31/05/2024 |
6.35
|
350,800 | 6.45 | 6.56 | 6.30 | 500 | 8,900 | -0.1 |
| 30/05/2024 |
6.45
|
500,800 | 6.50 | 6.61 | 6.30 | 24,500 | 14,600 | 0.1 |
| 29/05/2024 |
6.50
|
1,164,300 | 6.09 | 6.51 | 6.09 | 5,600 | 3,700 | 0.0 |
| 28/05/2024 |
6.09
|
319,400 | 5.90 | 6.10 | 5.85 | 8,100 | 0 | 0.0 |
| 27/05/2024 |
5.91
|
110,300 | 5.86 | 5.92 | 5.85 | 0 | 100 | -0.0 |
| 24/05/2024 |
5.86
|
226,800 | 6 | 6 | 5.86 | 5,600 | 0 | 0.0 |
| 23/05/2024 |
6
|
134,800 | 5.95 | 6.01 | 5.91 | 0 | 0 | 0 |
| 22/05/2024 |
6
|
225,500 | 5.96 | 6.04 | 5.93 | 5,000 | 0 | 0.0 |
| 21/05/2024 |
5.96
|
210,300 | 5.94 | 5.96 | 5.89 | 0 | 25,100 | -0.1 |
| 20/05/2024 |
5.94
|
157,900 | 5.93 | 5.97 | 5.90 | 0 | 0 | 0 |
| 17/05/2024 |
5.91
|
182,700 | 5.90 | 5.91 | 5.84 | 2,400 | 0 | 0.0 |
| 16/05/2024 |
5.85
|
204,900 | 5.88 | 5.92 | 5.83 | 3,400 | 4,100 | -0.0 |
| 15/05/2024 |
5.88
|
223,400 | 5.87 | 5.91 | 5.80 | 15,500 | 3,300 | 0.1 |
| 14/05/2024 |
5.85
|
132,200 | 6 | 6 | 5.83 | 0 | 2,600 | -0.0 |
| 13/05/2024 |
5.94
|
288,100 | 5.89 | 6.03 | 5.84 | 800 | 37,500 | -0.2 |
| 10/05/2024 |
5.85
|
228,600 | 5.65 | 5.86 | 5.59 | 3,300 | 12,100 | -0.1 |
| 09/05/2024 |
5.56
|
107,100 | 5.58 | 5.66 | 5.54 | 2,600 | 6,400 | -0.0 |
| 08/05/2024 |
5.52
|
73,900 | 5.62 | 5.65 | 5.52 | 0 | 0 | 0 |
| 07/05/2024 |
5.62
|
129,300 | 5.59 | 5.69 | 5.59 | 3,600 | 3,800 | -0.0 |
| 06/05/2024 |
5.59
|
131,600 | 5.41 | 5.59 | 5.41 | 5,300 | 900 | 0.0 |
| 03/05/2024 |
5.41
|
78,100 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
46,400 | 5.39 | 5.42 | 5.36 | 200 | 0 | 0.0 |
| 26/04/2024 |
5.31
|
65,300 | 5.30 | 5.35 | 5.20 | 300 | 10,000 | -0.1 |
| 25/04/2024 |
5.31
|
25,900 | 5.33 | 5.34 | 5.28 | 800 | 0 | 0.0 |
| 24/04/2024 |
5.32
|
130,700 | 5.29 | 5.37 | 5.26 | 20,300 | 8,100 | 0.1 |
| 23/04/2024 |
5.25
|
107,300 | 5.40 | 5.41 | 5.20 | 200 | 0 | 0.0 |