| 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) |
-0.52 | -13.76% | 12,948,200 | -1,006,615 | -3.8 |
3.24
3.98
3.24
|
|
2 tháng
(2024-07-18) |
-0.74 | -18.50% | 36,347,700 | -373,317 | -1.5 |
3.24
4
3.24
|
|
3 tháng
(2024-06-18) |
-2.02 | -38.26% | 108,400,500 | 37,160 | 0.4 |
3.24
5.61
3.24
|
|
6 tháng
(2024-03-20) |
-2.76 | -45.85% | 256,177,700 | -62,406 | -0.9 |
3.24
6.14
3.24
|
|
12 tháng
(2023-09-22) |
-2.24 | -40.73% | 906,782,400 | -2,402,854 | -12.4 |
3.24
7.45
3.24
|
|
24 tháng
(2022-09-27) |
-2.11 | -39.29% | 1,814,234,000 | -8,109,458 | -40.9 |
2.59
7.45
3.24
|
|
36 tháng
(2021-10-04) |
-4.01 | -55.16% | 4,902,396,900 | -6,917,562 | 5.0 |
2.59
18.55
3.24
|
|
60 tháng
(2019-10-14) |
0.12 | 3.82% | 10,040,956,530 | -21,309,202 | -57.5 |
1.83
18.55
3.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.24
|
582,200 | 3.26 | 3.29 | 3.23 | 20,700 | 50,100 | 0 |
| 13/09/2024 |
3.26
|
515,100 | 3.27 | 3.29 | 3.26 | 18,000 | 400 | 0.1 |
| 12/09/2024 |
3.27
|
434,800 | 3.30 | 3.33 | 3.25 | 11,800 | 25,500 | -0.0 |
| 11/09/2024 |
3.29
|
977,100 | 3.41 | 3.41 | 3.29 | 15,600 | 35,400 | -0.1 |
| 10/09/2024 |
3.41
|
351,100 | 3.45 | 3.50 | 3.40 | 2,500 | 2,665 | -0.0 |
| 09/09/2024 |
3.50
|
708,000 | 3.40 | 3.50 | 3.40 | 19,700 | 37,900 | -0.1 |
| 06/09/2024 |
3.49
|
331,900 | 3.49 | 3.51 | 3.42 | 15,000 | 0 | 0.1 |
| 05/09/2024 |
3.49
|
401,900 | 3.55 | 3.55 | 3.49 | 3,700 | 33,700 | -0.1 |
| 04/09/2024 |
3.54
|
764,200 | 3.71 | 3.74 | 3.42 | 144,100 | 32,000 | 0.4 |
| 30/08/2024 |
3.51
|
669,100 | 3.65 | 3.65 | 3.50 | 8,000 | 35,762 | -0.1 |
| 29/08/2024 |
3.61
|
1,050,900 | 3.70 | 3.70 | 3.50 | 10,900 | 463,000 | -1.6 |
| 28/08/2024 |
3.70
|
518,400 | 3.73 | 3.73 | 3.67 | 16,200 | 99,700 | -0.3 |
| 27/08/2024 |
3.73
|
620,300 | 3.75 | 3.81 | 3.70 | 52,400 | 64,000 | -0.0 |
| 26/08/2024 |
3.81
|
720,200 | 3.91 | 3.91 | 3.64 | 82,300 | 108,200 | -0.1 |
| 23/08/2024 |
3.91
|
518,300 | 3.94 | 3.98 | 3.85 | 17,000 | 216,800 | -0.8 |
| 22/08/2024 |
3.98
|
2,358,900 | 3.76 | 4 | 3.76 | 235,700 | 316,200 | -0.3 |
| 21/08/2024 |
3.75
|
781,100 | 3.76 | 3.83 | 3.73 | 38,100 | 130,588 | -0.3 |
| 20/08/2024 |
3.76
|
515,100 | 3.78 | 3.84 | 3.69 | 67,300 | 51,200 | 0.1 |
| 19/08/2024 |
3.78
|
711,800 | 3.73 | 4.04 | 3.73 | 14,300 | 126,200 | -0.4 |
| 16/08/2024 |
3.78
|
1,590,800 | 3.56 | 3.80 | 3.56 | 213,000 | 30,800 | 0.7 |
| 15/08/2024 |
3.56
|
1,474,700 | 3.57 | 3.65 | 3.49 | 155,300 | 87,700 | 0.2 |
| 14/08/2024 |
3.60
|
402,100 | 3.57 | 3.64 | 3.57 | 126,700 | 27,100 | 0.4 |
| 13/08/2024 |
3.57
|
367,300 | 3.54 | 3.58 | 3.45 | 53,900 | 0 | 0.2 |
| 12/08/2024 |
3.54
|
517,900 | 3.58 | 3.59 | 3.33 | 117,100 | 14,600 | 0.4 |
| 09/08/2024 |
3.58
|
543,200 | 3.62 | 3.67 | 3.50 | 21,100 | 131,600 | -0.4 |
| 08/08/2024 |
3.62
|
439,400 | 3.50 | 3.87 | 3.50 | 7,000 | 63,800 | -0.2 |
| 07/08/2024 |
3.63
|
916,900 | 3.50 | 3.64 | 3.42 | 264,000 | 8,100 | 0.9 |
| 06/08/2024 |
3.50
|
1,093,500 | 3.30 | 3.55 | 3.20 | 559,800 | 12,600 | 1.9 |
| 05/08/2024 |
3.37
|
2,479,100 | 3.61 | 3.61 | 3.37 | 12,300 | 250,300 | -0.8 |
| 02/08/2024 |
3.62
|
828,400 | 3.59 | 3.68 | 3.57 | 6,200 | 209,900 | -0.7 |
| 01/08/2024 |
3.64
|
890,700 | 3.82 | 3.82 | 3.60 | 0 | 87,900 | -0.3 |
| 31/07/2024 |
3.82
|
746,300 | 3.77 | 3.97 | 3.77 | 113,800 | 9,400 | 0.4 |
| 30/07/2024 |
3.77
|
1,069,100 | 3.87 | 3.87 | 3.60 | 290,500 | 153,400 | 0.5 |
| 29/07/2024 |
3.62
|
1,695,500 | 3.51 | 3.77 | 3.51 | 83,300 | 417,500 | -1.2 |
| 26/07/2024 |
3.77
|
466,600 | 3.80 | 3.80 | 3.72 | 4,300 | 30,102 | -0.1 |
| 25/07/2024 |
3.80
|
540,100 | 3.80 | 3.94 | 3.75 | 24,400 | 49,400 | -0.1 |
| 24/07/2024 |
3.82
|
1,291,100 | 3.72 | 3.89 | 3.66 | 463,600 | 324,900 | 0.5 |
| 23/07/2024 |
3.72
|
1,030,100 | 3.92 | 3.92 | 3.69 | 4,600 | 342,400 | -1.3 |
| 22/07/2024 |
3.92
|
1,435,600 | 3.90 | 3.92 | 3.69 | 27,700 | 267,500 | -0.9 |
| 19/07/2024 |
3.92
|
599,800 | 3.99 | 3.99 | 3.81 | 6,900 | 15,400 | -0.0 |
| 18/07/2024 |
4
|
2,981,300 | 3.84 | 4 | 3.65 | 625,400 | 13,200 | 2.3 |
| 17/07/2024 |
3.84
|
2,591,800 | 4.04 | 4.04 | 3.84 | 253,100 | 3,700 | 1.0 |
| 16/07/2024 |
4.05
|
4,353,700 | 4.30 | 4.30 | 4.02 | 385,100 | 264,300 | 0.5 |
| 15/07/2024 |
4.30
|
2,891,400 | 4.47 | 4.49 | 4.30 | 51,800 | 54,100 | -0.0 |
| 12/07/2024 |
4.47
|
1,562,900 | 4.50 | 4.55 | 4.43 | 10,500 | 8,009 | 0.0 |
| 11/07/2024 |
4.50
|
3,140,100 | 4.42 | 4.59 | 4.41 | 0 | 0 | 0 |
| 10/07/2024 |
4.49
|
5,010,300 | 4.79 | 4.79 | 4.45 | 15,300 | 221,300 | -1.0 |
| 09/07/2024 |
4.71
|
1,447,300 | 4.68 | 4.77 | 4.68 | 11,300 | 1,900 | 0.0 |
| 08/07/2024 |
4.69
|
3,358,600 | 4.80 | 4.85 | 4.66 | 52,400 | 111,200 | -0.3 |
| 05/07/2024 |
4.88
|
18,406,000 | 4.88 | 4.98 | 4.88 | 271,100 | 318,500 | -0.2 |
| 04/07/2024 |
5.24
|
825,700 | 5.27 | 5.30 | 5.20 | 3,900 | 1,800 | 0.0 |
| 03/07/2024 |
5.27
|
1,417,200 | 5.23 | 5.30 | 5.21 | 85,600 | 1,200 | 0.4 |
| 02/07/2024 |
5.21
|
1,304,700 | 5.21 | 5.40 | 5.19 | 1,000 | 108,100 | -0.6 |
| 01/07/2024 |
5.18
|
1,618,500 | 5.24 | 5.25 | 5.10 | 102,900 | 66,200 | 0.2 |
| 28/06/2024 |
5.23
|
2,560,900 | 5.46 | 5.46 | 5.23 | 48,200 | 126,900 | -0.4 |
| 27/06/2024 |
5.45
|
1,437,500 | 5.40 | 5.56 | 5.40 | 36,900 | 122,800 | -0.5 |
| 26/06/2024 |
5.40
|
3,284,000 | 5.63 | 5.63 | 5.34 | 80,900 | 25,000 | 0.3 |
| 25/06/2024 |
5.60
|
2,077,600 | 5.70 | 5.72 | 5.53 | 2,800 | 7,000 | -0.0 |
| 24/06/2024 |
5.61
|
10,298,800 | 5.36 | 5.61 | 5.33 | 454,800 | 43,700 | 2.3 |
| 21/06/2024 |
5.25
|
1,016,500 | 5.32 | 5.32 | 5.23 | 0 | 8,700 | -0.0 |
| 20/06/2024 |
5.26
|
1,235,800 | 5.22 | 5.31 | 5.22 | 2,000 | 3,300 | -0.0 |
| 19/06/2024 |
5.22
|
1,007,500 | 5.27 | 5.28 | 5.21 | 15,300 | 100 | 0.1 |
| 18/06/2024 |
5.28
|
1,206,000 | 5.22 | 5.30 | 5.22 | 27,700 | 4,314 | 0.1 |
| 17/06/2024 |
5.22
|
2,048,800 | 5.30 | 5.34 | 5.22 | 5,000 | 3,800 | 0.0 |
| 14/06/2024 |
5.30
|
2,529,800 | 5.49 | 5.53 | 5.30 | 500 | 12,600 | -0.1 |
| 13/06/2024 |
5.48
|
1,576,000 | 5.54 | 5.55 | 5.47 | 0 | 0 | 0 |
| 12/06/2024 |
5.47
|
2,973,700 | 5.54 | 5.60 | 5.40 | 4,600 | 0 | 0.0 |
| 11/06/2024 |
5.52
|
1,940,000 | 5.70 | 5.70 | 5.52 | 19,600 | 36,200 | -0.1 |
| 10/06/2024 |
5.67
|
2,340,100 | 5.66 | 5.78 | 5.63 | 36,300 | 103,000 | -0.4 |
| 07/06/2024 |
5.62
|
1,338,800 | 5.61 | 5.65 | 5.59 | 800 | 1,000 | -0.0 |
| 06/06/2024 |
5.62
|
2,503,100 | 5.62 | 5.72 | 5.59 | 27,700 | 14,500 | 0.1 |
| 05/06/2024 |
5.62
|
2,710,700 | 5.60 | 5.79 | 5.58 | 102,200 | 121,800 | -0.1 |
| 04/06/2024 |
5.59
|
2,076,500 | 5.67 | 5.67 | 5.56 | 3,300 | 18,000 | -0.1 |
| 03/06/2024 |
5.61
|
3,477,000 | 5.69 | 5.71 | 5.60 | 300 | 106,300 | -0.6 |
| 31/05/2024 |
5.65
|
1,711,600 | 5.78 | 5.78 | 5.61 | 0 | 191,500 | -1.1 |
| 30/05/2024 |
5.73
|
4,675,400 | 5.64 | 5.86 | 5.62 | 42,700 | 118,000 | -0.4 |
| 29/05/2024 |
5.64
|
3,485,700 | 5.63 | 5.73 | 5.60 | 280,700 | 215,000 | 0.4 |
| 28/05/2024 |
5.61
|
3,006,800 | 5.71 | 5.75 | 5.57 | 40,600 | 88,500 | -0.3 |
| 27/05/2024 |
5.70
|
3,942,900 | 5.70 | 5.86 | 5.66 | 10,700 | 316,400 | -1.8 |
| 24/05/2024 |
5.59
|
12,770,000 | 5.27 | 5.59 | 5.23 | 253,700 | 150,000 | 0.5 |
| 23/05/2024 |
5.23
|
1,658,900 | 5.30 | 5.30 | 5.21 | 21,700 | 250,800 | -1.2 |
| 22/05/2024 |
5.28
|
1,889,500 | 5.27 | 5.34 | 5.26 | 23,500 | 126,900 | -0.5 |
| 21/05/2024 |
5.27
|
1,882,600 | 5.27 | 5.34 | 5.23 | 22,700 | 134,960 | -0.6 |
| 20/05/2024 |
5.34
|
2,799,600 | 5.30 | 5.39 | 5.29 | 420,200 | 13,610 | 2.2 |
| 17/05/2024 |
5.25
|
2,072,000 | 5.18 | 5.26 | 5.15 | 438,300 | 51,200 | 2.0 |
| 16/05/2024 |
5.19
|
1,598,600 | 5.27 | 5.27 | 5.17 | 1,000 | 118,300 | -0.6 |
| 15/05/2024 |
5.21
|
1,651,700 | 5.25 | 5.27 | 5.18 | 3,400 | 22,800 | -0.1 |
| 14/05/2024 |
5.18
|
1,136,000 | 5.29 | 5.29 | 5.15 | 1,200 | 247,776 | -1.3 |
| 13/05/2024 |
5.21
|
2,960,800 | 4.99 | 5.28 | 4.99 | 250,900 | 160,600 | 0.5 |
| 10/05/2024 |
4.99
|
1,289,500 | 5 | 5.02 | 4.95 | 9,000 | 109,800 | -0.5 |
| 09/05/2024 |
5
|
950,400 | 5 | 5.09 | 4.97 | 29,700 | 94,300 | -0.3 |
| 08/05/2024 |
5
|
1,393,400 | 5 | 5 | 4.92 | 58,400 | 60,100 | -0.0 |
| 07/05/2024 |
5.02
|
1,533,400 | 5.05 | 5.08 | 5.02 | 44,700 | 73,220 | -0.1 |
| 06/05/2024 |
5.08
|
1,310,800 | 5.11 | 5.11 | 5.03 | 113,100 | 14,900 | 0.5 |
| 03/05/2024 |
5.02
|
1,020,500 | 5.07 | 5.09 | 5 | 16,900 | 193,200 | -0.9 |
| 02/05/2024 |
5.06
|
1,451,600 | 5 | 5.06 | 4.98 | 300,000 | 8,300 | 1.5 |
| 26/04/2024 |
4.96
|
727,800 | 4.93 | 5 | 4.93 | 46,800 | 1,700 | 0.2 |
| 25/04/2024 |
4.96
|
967,600 | 5 | 5.02 | 4.93 | 70,700 | 160,100 | -0.4 |
| 24/04/2024 |
5.01
|
1,485,600 | 4.92 | 5.04 | 4.92 | 254,100 | 71,500 | 0.9 |
| 23/04/2024 |
4.92
|
845,000 | 5.03 | 5.05 | 4.90 | 2,300 | 52,600 | -0.3 |