| 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) |
0.20 | 4.08% | 6,951,300 | 5,900 | 0.0 |
4.80
5.30
5.10
|
|
2 tháng
(2024-07-18) |
-0.20 | -3.77% | 14,049,000 | -13,900 | -0.1 |
4.60
5.30
5.10
|
|
3 tháng
(2024-06-18) |
-0.50 | -8.93% | 22,491,000 | -32,000 | -0.2 |
4.60
5.60
5.10
|
|
6 tháng
(2024-03-20) |
-2.30 | -31.08% | 90,002,200 | -365,940 | -2.9 |
4.60
7.50
5.10
|
|
12 tháng
(2023-09-22) |
-0.20 | -3.77% | 239,423,700 | 196,460 | 0.8 |
4.40
7.50
5.10
|
|
24 tháng
(2022-09-27) |
-1.81 | -26.18% | 537,990,757 | 342,560 | 1.4 |
3.55
7.73
5.10
|
|
36 tháng
(2021-10-04) |
-8.82 | -63.36% | 658,611,873 | 328,791 | 1.4 |
3.55
17.73
5.10
|
|
60 tháng
(2019-10-14) |
2.16 | 73.49% | 1,047,769,026 | 347,581 | 1.6 |
1.99
17.73
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.10
|
321,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.30
|
556,400 | 5.30 | 5.40 | 5.20 | 0 | 5,100 | -0.0 |
| 12/09/2024 |
5.30
|
601,600 | 5.10 | 5.40 | 5 | 10,300 | 0 | 0.1 |
| 11/09/2024 |
5
|
125,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
177,000 | 5.10 | 5.20 | 5 | 7,100 | 8,900 | -0.0 |
| 09/09/2024 |
5.10
|
92,200 | 5.10 | 5.20 | 5.10 | 0 | 6,900 | -0.0 |
| 06/09/2024 |
5.10
|
192,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
210,500 | 5.20 | 5.20 | 5 | 8,900 | 0 | 0.0 |
| 04/09/2024 |
5.10
|
169,500 | 5.20 | 5.20 | 5 | 13,600 | 5,800 | 0.0 |
| 30/08/2024 |
5.20
|
198,000 | 5.10 | 5.30 | 5.10 | 0 | 7,100 | -0.0 |
| 29/08/2024 |
5
|
108,000 | 5.10 | 5.10 | 5 | 0 | 200 | -0.0 |
| 28/08/2024 |
5.10
|
332,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
863,200 | 5.30 | 5.40 | 5.10 | 0 | 2,000 | -0.0 |
| 26/08/2024 |
5.20
|
1,372,000 | 4.80 | 5.20 | 4.80 | 13,100 | 14,200 | -0.0 |
| 23/08/2024 |
4.80
|
266,200 | 4.80 | 4.80 | 4.70 | 0 | 8,400 | -0.0 |
| 22/08/2024 |
4.80
|
338,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.90
|
189,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
524,500 | 4.80 | 5 | 4.70 | 12,200 | 0 | 0.1 |
| 19/08/2024 |
4.90
|
312,200 | 5 | 5 | 4.80 | 700 | 1,400 | -0.0 |
| 16/08/2024 |
5
|
445,700 | 4.60 | 5 | 4.60 | 11,700 | 0 | 0.1 |
| 15/08/2024 |
4.60
|
85,000 | 4.60 | 4.60 | 4.50 | 0 | 8,200 | -0.0 |
| 14/08/2024 |
4.60
|
82,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/08/2024 |
4.70
|
136,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/08/2024 |
4.70
|
165,100 | 4.60 | 4.70 | 4.50 | 0 | 13,800 | -0.1 |
| 09/08/2024 |
4.60
|
135,500 | 4.60 | 4.70 | 4.50 | 0 | 1,800 | -0.0 |
| 08/08/2024 |
4.60
|
183,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/08/2024 |
4.70
|
381,200 | 4.70 | 4.70 | 4.50 | 7,800 | 1,800 | 0.0 |
| 06/08/2024 |
4.70
|
383,300 | 4.50 | 4.70 | 4.40 | 17,400 | 18,100 | -0.0 |
| 05/08/2024 |
4.60
|
437,200 | 4.70 | 4.70 | 4.50 | 0 | 2,900 | -0.0 |
| 02/08/2024 |
4.80
|
473,700 | 4.80 | 4.80 | 4.50 | 1,800 | 3,500 | -0.0 |
| 01/08/2024 |
4.80
|
860,900 | 5 | 5 | 4.60 | 17,100 | 9,700 | 0.0 |
| 31/07/2024 |
5.10
|
197,800 | 5 | 5.10 | 5 | 5,100 | 0 | 0.0 |
| 30/07/2024 |
5.10
|
363,600 | 5 | 5.10 | 4.90 | 3,500 | 0 | 0.0 |
| 29/07/2024 |
5
|
105,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/07/2024 |
5.10
|
329,700 | 5 | 5.10 | 4.90 | 9,700 | 0 | 0.0 |
| 25/07/2024 |
5.10
|
119,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/07/2024 |
5.10
|
589,900 | 5.10 | 5.10 | 4.90 | 0 | 10,000 | -0.1 |
| 23/07/2024 |
5.10
|
316,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/07/2024 |
5.10
|
413,800 | 5.20 | 5.20 | 5 | 0 | 7,400 | -0.0 |
| 19/07/2024 |
5.30
|
628,900 | 5.30 | 5.30 | 5.10 | 4,100 | 20,800 | -0.1 |
| 18/07/2024 |
5.30
|
262,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/07/2024 |
5.30
|
435,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
384,300 | 5.30 | 5.50 | 5.30 | 28,900 | 12,300 | 0.1 |
| 15/07/2024 |
5.30
|
162,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
276,900 | 5.40 | 5.50 | 5.30 | 0 | 24,200 | -0.1 |
| 11/07/2024 |
5.40
|
265,000 | 5.40 | 5.50 | 5.30 | 0 | 8,400 | -0.0 |
| 10/07/2024 |
5.40
|
206,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/07/2024 |
5.50
|
919,400 | 5.30 | 5.50 | 5.20 | 36,500 | 25,600 | 0.1 |
| 08/07/2024 |
5.30
|
255,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.30
|
260,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/07/2024 |
5.40
|
316,100 | 5.40 | 5.40 | 5.30 | 15,600 | 0 | 0.1 |
| 03/07/2024 |
5.40
|
208,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/07/2024 |
5.40
|
220,400 | 5.30 | 5.40 | 5.30 | 13,900 | 0 | 0.1 |
| 01/07/2024 |
5.30
|
315,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.30
|
489,100 | 5.40 | 5.40 | 5.20 | 0 | 5,400 | -0.0 |
| 27/06/2024 |
5.40
|
463,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
220,600 | 5.40 | 5.50 | 5.30 | 4,500 | 15,500 | -0.1 |
| 25/06/2024 |
5.50
|
237,400 | 5.40 | 5.50 | 5.40 | 0 | 6,700 | -0.0 |
| 24/06/2024 |
5.40
|
762,800 | 5.50 | 5.60 | 5.30 | 0 | 38,400 | -0.2 |
| 21/06/2024 |
5.50
|
441,700 | 5.50 | 5.60 | 5.40 | 15,500 | 0 | 0.1 |
| 20/06/2024 |
5.50
|
595,800 | 5.50 | 5.60 | 5.40 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
5.50
|
521,700 | 5.60 | 5.60 | 5.40 | 0 | 9,500 | -0.1 |
| 18/06/2024 |
5.60
|
481,500 | 5.60 | 5.70 | 5.50 | 38,400 | 37,000 | 0.0 |
| 17/06/2024 |
5.50
|
623,300 | 5.70 | 5.70 | 5.50 | 0 | 21,500 | -0.1 |
| 14/06/2024 |
5.60
|
689,200 | 5.70 | 5.80 | 5.60 | 0 | 28,300 | -0.2 |
| 13/06/2024 |
5.80
|
1,378,000 | 5.90 | 6 | 5.70 | 71,500 | 31,200 | 0.2 |
| 12/06/2024 |
5.90
|
412,800 | 5.90 | 5.90 | 5.70 | 7,100 | 1,300 | 0.0 |
| 11/06/2024 |
5.80
|
839,600 | 5.90 | 6 | 5.70 | 0 | 21,500 | -0.1 |
| 10/06/2024 |
5.80
|
1,110,800 | 5.70 | 6 | 5.70 | 17,100 | 22,400 | -0.0 |
| 07/06/2024 |
5.70
|
621,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
536,200 | 6 | 6 | 5.80 | 5,900 | 42,300 | -0.2 |
| 05/06/2024 |
5.90
|
2,066,300 | 5.70 | 6.10 | 5.70 | 92,500 | 4,800 | 0.5 |
| 04/06/2024 |
5.70
|
774,400 | 5.80 | 5.80 | 5.60 | 12,700 | 85,500 | -0.4 |
| 03/06/2024 |
5.80
|
1,436,600 | 5.60 | 5.80 | 5.50 | 20,600 | 17,300 | 0.0 |
| 31/05/2024 |
5.50
|
296,800 | 5.60 | 5.70 | 5.50 | 12,300 | 3,500 | 0.0 |
| 30/05/2024 |
5.60
|
972,600 | 5.50 | 5.70 | 5.40 | 54,500 | 0 | 0.3 |
| 29/05/2024 |
5.50
|
1,283,200 | 5.60 | 5.70 | 5.50 | 76,400 | 13,800 | 0.3 |
| 28/05/2024 |
5.60
|
510,000 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 27/05/2024 |
5.50
|
442,200 | 5.50 | 5.60 | 5.40 | 9,000 | 17,000 | -0.0 |
| 24/05/2024 |
5.50
|
1,251,600 | 5.60 | 5.70 | 5.40 | 41,400 | 59,800 | -0.1 |
| 23/05/2024 |
5.60
|
717,600 | 5.80 | 5.80 | 5.60 | 600 | 56,300 | -0.3 |
| 22/05/2024 |
5.70
|
1,099,900 | 5.80 | 6 | 5.60 | 0 | 78,400 | -0.5 |
| 21/05/2024 |
5.80
|
1,160,600 | 5.60 | 5.80 | 5.60 | 32,100 | 15,500 | 0.1 |
| 20/05/2024 |
5.60
|
971,600 | 5.50 | 5.70 | 5.50 | 124,000 | 0 | 0.7 |
| 17/05/2024 |
5.50
|
855,200 | 5.50 | 5.60 | 5.40 | 20,300 | 13,700 | 0.0 |
| 16/05/2024 |
5.50
|
669,500 | 5.50 | 5.60 | 5.50 | 23,500 | 0 | 0.1 |
| 15/05/2024 |
5.50
|
868,900 | 5.60 | 5.60 | 5.40 | 1,000 | 41,400 | -0.2 |
| 14/05/2024 |
5.60
|
1,057,300 | 5.60 | 5.80 | 5.50 | 0 | 36,100 | -0.2 |
| 13/05/2024 |
5.60
|
1,068,900 | 5.60 | 5.80 | 5.50 | 17,000 | 9,100 | 0.0 |
| 10/05/2024 |
5.60
|
1,367,100 | 5.40 | 5.70 | 5.40 | 104,300 | 51,900 | 0.3 |
| 09/05/2024 |
5.30
|
955,300 | 5.50 | 5.60 | 5.30 | 36,100 | 47,300 | -0.1 |
| 08/05/2024 |
5.50
|
1,177,600 | 5.80 | 5.80 | 5.40 | 0 | 201,800 | -1.1 |
| 07/05/2024 |
5.60
|
2,013,600 | 5.10 | 5.60 | 5.10 | 35,000 | 47,800 | -0.1 |
| 06/05/2024 |
5.10
|
1,083,300 | 5.10 | 5.20 | 4.90 | 7,800 | 0 | 0 |
| 03/05/2024 |
5.10
|
596,900 | 5.10 | 5.10 | 4.90 | 12,700 | 10,000 | 0.0 |
| 02/05/2024 |
5.10
|
622,800 | 5.10 | 5.10 | 4.90 | 1,400 | 9,300 | -0.0 |
| 26/04/2024 |
5.10
|
722,000 | 5.10 | 5.20 | 5 | 1,200 | 39,000 | -0.2 |
| 25/04/2024 |
5.20
|
782,900 | 5.10 | 5.20 | 5 | 5,700 | 39,400 | -0.2 |
| 24/04/2024 |
5.10
|
989,700 | 4.90 | 5.20 | 4.90 | 30,200 | 54,600 | -0.1 |
| 23/04/2024 |
5
|
850,500 | 5.10 | 5.20 | 4.90 | 60,500 | 65,300 | -0.0 |