| 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) |
0.03 | 0.62% | 584,300 | -2,900 | -0.0 |
4.77
5
4.85
|
|
2 tháng
(2024-07-18) |
-0.15 | -3% | 1,190,600 | -4,400 | -0.0 |
4.70
5.10
4.85
|
|
3 tháng
(2024-06-18) |
-0.38 | -7.27% | 2,055,000 | -12,700 | -0.1 |
4.70
5.26
4.85
|
|
6 tháng
(2024-03-20) |
-0.20 | -3.96% | 6,474,600 | -53,200 | -0.3 |
4.42
5.34
4.85
|
|
12 tháng
(2023-09-22) |
-0.04 | -0.82% | 19,190,400 | -77,100 | -0.4 |
3.75
5.34
4.85
|
|
24 tháng
(2022-09-27) |
-2.42 | -33.29% | 67,100,500 | -730,750 | -3.2 |
3.44
7.27
4.85
|
|
36 tháng
(2021-10-04) |
-7.05 | -59.25% | 223,665,600 | -1,021,650 | -5.9 |
3.44
18.60
4.85
|
|
60 tháng
(2019-10-14) |
-1.97 | -28.90% | 476,893,550 | -3,539,200 | -34.7 |
2.99
18.60
4.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.85
|
2,800 | 4.80 | 4.92 | 4.79 | 0 | 0 | 0 |
| 13/09/2024 |
4.89
|
30,700 | 4.79 | 4.93 | 4.78 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
18,400 | 4.96 | 4.96 | 4.80 | 200 | 1,100 | -0.0 |
| 11/09/2024 |
4.77
|
15,900 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
| 10/09/2024 |
4.93
|
34,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 09/09/2024 |
5
|
17,200 | 5.03 | 5.05 | 4.85 | 0 | 2,100 | -0.0 |
| 06/09/2024 |
5
|
117,200 | 4.90 | 5.04 | 4.90 | 1,100 | 500 | 0.0 |
| 05/09/2024 |
4.90
|
23,100 | 4.90 | 4.93 | 4.89 | 0 | 0 | 0 |
| 04/09/2024 |
4.92
|
17,600 | 4.80 | 4.95 | 4.79 | 500 | 600 | -0.0 |
| 30/08/2024 |
4.90
|
67,900 | 4.99 | 4.99 | 4.74 | 0 | 400 | -0.0 |
| 29/08/2024 |
4.90
|
18,500 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 |
| 28/08/2024 |
4.80
|
9,000 | 4.85 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/08/2024 |
4.85
|
26,500 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
| 26/08/2024 |
4.78
|
37,900 | 4.72 | 4.88 | 4.72 | 0 | 0 | 0 |
| 23/08/2024 |
4.82
|
24,000 | 4.70 | 4.89 | 4.70 | 200 | 0 | 0.0 |
| 22/08/2024 |
4.82
|
28,700 | 4.72 | 4.83 | 4.72 | 0 | 300 | -0.0 |
| 21/08/2024 |
4.81
|
2,000 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
| 20/08/2024 |
4.82
|
71,300 | 4.82 | 4.95 | 4.70 | 100 | 0 | 0.0 |
| 19/08/2024 |
4.82
|
21,000 | 4.79 | 4.94 | 4.79 | 0 | 0 | 0 |
| 16/08/2024 |
4.80
|
53,400 | 4.83 | 4.84 | 4.69 | 200 | 0 | 0.0 |
| 15/08/2024 |
4.80
|
40,500 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
| 14/08/2024 |
4.80
|
4,200 | 4.63 | 4.84 | 4.63 | 0 | 0 | 0 |
| 13/08/2024 |
4.80
|
14,000 | 4.85 | 4.85 | 4.78 | 900 | 200 | 0.0 |
| 12/08/2024 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 09/08/2024 |
4.83
|
19,000 | 4.80 | 4.83 | 4.65 | 0 | 1,000 | -0.0 |
| 08/08/2024 |
4.83
|
89,000 | 4.72 | 4.84 | 4.50 | 0 | 0 | 0 |
| 07/08/2024 |
4.83
|
44,200 | 4.70 | 4.97 | 4.70 | 500 | 0 | 0.0 |
| 06/08/2024 |
4.85
|
103,600 | 4.85 | 4.85 | 4.65 | 300 | 2,000 | -0.0 |
| 05/08/2024 |
4.70
|
16,300 | 5 | 5 | 4.63 | 0 | 300 | -0.0 |
| 02/08/2024 |
4.90
|
5,300 | 4.75 | 4.91 | 4.75 | 0 | 0 | 0 |
| 01/08/2024 |
5
|
2,800 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
| 31/07/2024 |
5.10
|
24,700 | 4.94 | 5.10 | 4.94 | 0 | 0 | 0 |
| 30/07/2024 |
4.94
|
6,900 | 4.85 | 4.95 | 4.85 | 0 | 100 | -0.0 |
| 29/07/2024 |
4.92
|
46,200 | 4.92 | 4.96 | 4.92 | 0 | 0 | 0 |
| 26/07/2024 |
4.92
|
19,300 | 4.87 | 4.95 | 4.73 | 0 | 600 | -0.0 |
| 25/07/2024 |
4.87
|
18,300 | 4.80 | 4.90 | 4.70 | 4,800 | 200 | 0.0 |
| 24/07/2024 |
4.90
|
17,500 | 4.99 | 4.99 | 4.85 | 0 | 700 | -0.0 |
| 23/07/2024 |
4.91
|
21,800 | 5 | 5 | 4.79 | 0 | 500 | -0.0 |
| 22/07/2024 |
4.95
|
17,700 | 5 | 5 | 4.90 | 0 | 800 | -0.0 |
| 19/07/2024 |
4.99
|
21,100 | 5 | 5 | 4.90 | 900 | 0 | 0.0 |
| 18/07/2024 |
5
|
20,500 | 5 | 5 | 4.97 | 0 | 2,700 | -0.0 |
| 17/07/2024 |
4.97
|
38,800 | 5.02 | 5.09 | 4.97 | 0 | 1,100 | -0.0 |
| 16/07/2024 |
5.03
|
23,100 | 5.10 | 5.12 | 5.01 | 0 | 100 | -0.0 |
| 15/07/2024 |
5.10
|
20,900 | 5.05 | 5.10 | 5.02 | 0 | 5,100 | -0.0 |
| 12/07/2024 |
5.05
|
34,900 | 5.10 | 5.13 | 5.02 | 0 | 0 | 0 |
| 11/07/2024 |
5.06
|
70,600 | 5.07 | 5.15 | 5.05 | 0 | 0 | 0 |
| 10/07/2024 |
5.06
|
12,300 | 5.19 | 5.19 | 5.03 | 100 | 0 | 0.0 |
| 09/07/2024 |
5.17
|
37,400 | 5.18 | 5.20 | 5.02 | 900 | 0 | 0.0 |
| 08/07/2024 |
5.18
|
37,700 | 5.20 | 5.20 | 5 | 100 | 0 | 0.0 |
| 05/07/2024 |
5.10
|
23,500 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
36,100 | 5.01 | 5.10 | 5.01 | 0 | 3,400 | -0.0 |
| 03/07/2024 |
5.01
|
32,800 | 5.01 | 5.10 | 5 | 0 | 5,600 | -0.0 |
| 02/07/2024 |
5.01
|
21,900 | 5.05 | 5.05 | 4.96 | 0 | 300 | -0.0 |
| 01/07/2024 |
5.05
|
2,300 | 5.01 | 5.10 | 5.01 | 0 | 100 | -0.0 |
| 28/06/2024 |
5.01
|
58,000 | 5.11 | 5.12 | 5.01 | 0 | 1,100 | -0.0 |
| 27/06/2024 |
5.11
|
51,700 | 5.11 | 5.22 | 5.07 | 0 | 3,700 | -0.0 |
| 26/06/2024 |
5.11
|
55,400 | 5.19 | 5.20 | 5.11 | 0 | 0 | 0 |
| 25/06/2024 |
5.20
|
20,300 | 5.22 | 5.22 | 5.10 | 0 | 0 | 0 |
| 24/06/2024 |
5.20
|
71,700 | 5.20 | 5.24 | 5.19 | 5,200 | 6,400 | -0.0 |
| 21/06/2024 |
5.20
|
47,500 | 5.17 | 5.24 | 5 | 7,800 | 4,100 | 0.0 |
| 20/06/2024 |
5.19
|
30,800 | 5.29 | 5.29 | 5.15 | 100 | 1,100 | -0.0 |
| 19/06/2024 |
5.26
|
100,700 | 5.24 | 5.26 | 5.15 | 0 | 0 | 0 |
| 18/06/2024 |
5.23
|
36,000 | 5.20 | 5.26 | 5.20 | 9,600 | 0 | 0.0 |
| 17/06/2024 |
5.18
|
12,900 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 |
| 14/06/2024 |
5.18
|
44,500 | 5.32 | 5.32 | 5.16 | 800 | 900 | -0.0 |
| 13/06/2024 |
5.33
|
133,100 | 5.30 | 5.33 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
5.25
|
9,000 | 5.33 | 5.33 | 5.16 | 1,100 | 0 | 0.0 |
| 11/06/2024 |
5.33
|
71,000 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
| 10/06/2024 |
5.34
|
71,800 | 5.32 | 5.34 | 5.06 | 3,300 | 500 | 0.0 |
| 07/06/2024 |
5.18
|
66,400 | 5.43 | 5.43 | 5.09 | 3,100 | 2,900 | 0.0 |
| 06/06/2024 |
5.08
|
73,500 | 5.19 | 5.22 | 5.08 | 0 | 0 | 0 |
| 05/06/2024 |
5.19
|
97,200 | 5.27 | 5.27 | 5.19 | 500 | 1,300 | -0.0 |
| 04/06/2024 |
5.18
|
77,600 | 5.05 | 5.20 | 5.05 | 100 | 600 | -0.0 |
| 03/06/2024 |
5.05
|
141,700 | 5.05 | 5.18 | 5.05 | 1,800 | 700 | 0.0 |
| 31/05/2024 |
5.05
|
62,000 | 5.01 | 5.18 | 5.01 | 0 | 800 | -0.0 |
| 30/05/2024 |
5.12
|
140,500 | 5.20 | 5.20 | 4.90 | 4,200 | 1,200 | 0.0 |
| 29/05/2024 |
5.19
|
85,600 | 5.03 | 5.36 | 5.03 | 0 | 1,200 | -0.0 |
| 28/05/2024 |
5.02
|
166,100 | 5.12 | 5.13 | 4.97 | 0 | 0 | 0 |
| 27/05/2024 |
5.11
|
131,600 | 5.27 | 5.35 | 4.94 | 2,400 | 500 | 0.0 |
| 24/05/2024 |
5.26
|
920,200 | 5.26 | 5.26 | 5.10 | 2,800 | 42,100 | -0.2 |
| 23/05/2024 |
4.92
|
143,300 | 4.60 | 4.92 | 4.60 | 2,600 | 2,600 | 0.0 |
| 22/05/2024 |
4.60
|
70,200 | 4.60 | 4.62 | 4.51 | 500 | 0 | 0.0 |
| 21/05/2024 |
4.54
|
67,100 | 4.51 | 4.55 | 4.48 | 200 | 0 | 0.0 |
| 20/05/2024 |
4.51
|
29,000 | 4.45 | 4.56 | 4.45 | 0 | 0 | 0 |
| 17/05/2024 |
4.51
|
30,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/05/2024 |
4.51
|
33,300 | 4.62 | 4.62 | 4.44 | 0 | 300 | -0.0 |
| 15/05/2024 |
4.51
|
59,500 | 4.50 | 4.60 | 4.47 | 4,500 | 700 | 0.0 |
| 14/05/2024 |
4.47
|
11,700 | 4.50 | 4.51 | 4.47 | 0 | 2,100 | -0.0 |
| 13/05/2024 |
4.47
|
29,700 | 4.60 | 4.60 | 4.45 | 0 | 2,400 | -0.0 |
| 10/05/2024 |
4.51
|
28,100 | 4.63 | 4.63 | 4.50 | 800 | 0 | 0.0 |
| 09/05/2024 |
4.50
|
40,500 | 4.62 | 4.68 | 4.50 | 1,100 | 0 | 0.0 |
| 08/05/2024 |
4.60
|
60,400 | 4.26 | 4.60 | 4.26 | 700 | 2,500 | -0.0 |
| 07/05/2024 |
4.55
|
58,400 | 4.42 | 4.57 | 4.19 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
57,500 | 4.43 | 4.61 | 4.40 | 1,600 | 800 | 0.0 |
| 03/05/2024 |
4.43
|
16,800 | 4.65 | 4.65 | 4.42 | 0 | 1,300 | -0.0 |
| 02/05/2024 |
4.60
|
5,900 | 4.62 | 4.78 | 4.45 | 0 | 0 | 0 |
| 26/04/2024 |
4.62
|
32,200 | 4.58 | 4.65 | 4.50 | 0 | 0 | 0 |
| 25/04/2024 |
4.55
|
24,400 | 4.55 | 4.65 | 4.45 | 500 | 800 | -0.0 |
| 24/04/2024 |
4.55
|
38,900 | 4.50 | 4.65 | 4.50 | 0 | 1,000 | -0.0 |
| 23/04/2024 |
4.50
|
8,000 | 4.69 | 4.69 | 4.50 | 0 | 1,400 | -0.0 |