| 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) |
0.26 | 5.06% | 1,126,900 | 990 | 0.0 |
5.11
5.43
5.40
|
|
2 tháng
(2024-07-18) |
0.26 | 5.06% | 2,249,300 | 1,290 | 0.0 |
5.10
5.43
5.40
|
|
3 tháng
(2024-06-18) |
0.32 | 6.30% | 3,112,300 | 1,490 | 0.0 |
5.04
5.43
5.40
|
|
6 tháng
(2024-03-20) |
0.17 | 3.25% | 9,312,600 | 3,090 | 0.0 |
4.27
5.43
5.40
|
|
12 tháng
(2023-09-22) |
1.08 | 25.08% | 93,230,200 | 12,190 | 0.1 |
4.15
5.91
5.40
|
|
24 tháng
(2022-09-27) |
-0.03 | -0.60% | 158,480,400 | -5,966 | 0.1 |
2.38
5.91
5.40
|
|
36 tháng
(2021-10-04) |
-0.46 | -7.84% | 312,213,700 | -37,797 | -1.9 |
2.38
13.27
5.40
|
|
60 tháng
(2019-10-14) |
1.47 | 37.46% | 565,123,830 | 328,033 | 8.0 |
2.38
14.98
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.40
|
130,300 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| 13/09/2024 |
5.43
|
70,200 | 5.44 | 5.45 | 5.40 | 0 | 400 | -0.0 |
| 12/09/2024 |
5.42
|
346,400 | 5.21 | 5.45 | 5.21 | 2,100 | 0 | 0.0 |
| 11/09/2024 |
5.22
|
19,700 | 5.22 | 5.23 | 5.18 | 0 | 0 | 0 |
| 10/09/2024 |
5.23
|
94,600 | 5.20 | 5.23 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.21
|
83,300 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
| 06/09/2024 |
5.20
|
83,500 | 5.13 | 5.21 | 5.13 | 0 | 10 | -0.0 |
| 05/09/2024 |
5.15
|
29,300 | 5.14 | 5.19 | 5.12 | 400 | 0 | 0.0 |
| 04/09/2024 |
5.15
|
7,300 | 5.14 | 5.17 | 5.13 | 0 | 0 | 0 |
| 30/08/2024 |
5.14
|
19,200 | 5.14 | 5.17 | 5.12 | 0 | 0 | 0 |
| 29/08/2024 |
5.13
|
2,800 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 |
| 28/08/2024 |
5.13
|
32,900 | 5.07 | 5.16 | 5.07 | 0 | 400 | -0.0 |
| 27/08/2024 |
5.11
|
16,300 | 5.18 | 5.20 | 5.11 | 0 | 500 | -0.0 |
| 26/08/2024 |
5.18
|
8,900 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
| 23/08/2024 |
5.19
|
28,900 | 5.17 | 5.21 | 5.15 | 0 | 500 | -0.0 |
| 22/08/2024 |
5.19
|
24,900 | 5.18 | 5.24 | 5.17 | 0 | 0 | 0 |
| 21/08/2024 |
5.18
|
15,000 | 5.19 | 5.23 | 5.15 | 300 | 0 | 0.0 |
| 20/08/2024 |
5.21
|
94,300 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
| 19/08/2024 |
5.14
|
19,100 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 16/08/2024 |
5.14
|
17,400 | 5.20 | 5.20 | 5.12 | 600 | 0 | 0.0 |
| 15/08/2024 |
5.14
|
72,600 | 5.09 | 5.15 | 5.08 | 0 | 0 | 0 |
| 14/08/2024 |
5.11
|
14,100 | 5.14 | 5.19 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.11
|
38,200 | 5.11 | 5.13 | 5.09 | 0 | 0 | 0 |
| 12/08/2024 |
5.13
|
6,700 | 5.13 | 5.16 | 5.09 | 0 | 0 | 0 |
| 09/08/2024 |
5.13
|
13,700 | 5.13 | 5.15 | 5.11 | 0 | 300 | -0.0 |
| 08/08/2024 |
5.13
|
21,800 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 |
| 07/08/2024 |
5.14
|
14,300 | 5.12 | 5.16 | 5.10 | 0 | 0 | 0 |
| 06/08/2024 |
5.13
|
45,800 | 5.02 | 5.15 | 5.02 | 0 | 0 | 0 |
| 05/08/2024 |
5.14
|
89,200 | 5.15 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/08/2024 |
5.14
|
14,700 | 5.10 | 5.14 | 5.09 | 300 | 0 | 0.0 |
| 01/08/2024 |
5.15
|
121,200 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 31/07/2024 |
5.12
|
7,400 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
| 30/07/2024 |
5.10
|
11,000 | 5.13 | 5.14 | 5.10 | 0 | 0 | 0 |
| 29/07/2024 |
5.13
|
43,400 | 5.12 | 5.16 | 5.11 | 0 | 0 | 0 |
| 26/07/2024 |
5.13
|
6,400 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 25/07/2024 |
5.16
|
11,800 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 |
| 24/07/2024 |
5.16
|
202,200 | 5.14 | 5.16 | 5.07 | 0 | 0 | 0 |
| 23/07/2024 |
5.14
|
52,400 | 5.15 | 5.16 | 5.10 | 0 | 0 | 0 |
| 22/07/2024 |
5.15
|
211,300 | 5.07 | 5.16 | 5.06 | 0 | 0 | 0 |
| 19/07/2024 |
5.13
|
16,000 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.14
|
90,800 | 5.01 | 5.16 | 5.01 | 0 | 300 | -0.0 |
| 17/07/2024 |
5.07
|
5,600 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
| 16/07/2024 |
5.09
|
9,600 | 5.09 | 5.11 | 5.05 | 0 | 700 | -0.0 |
| 15/07/2024 |
5.08
|
16,400 | 5.13 | 5.15 | 5.06 | 0 | 1,000 | -0.0 |
| 12/07/2024 |
5.08
|
4,400 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 11/07/2024 |
5.11
|
15,500 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 10/07/2024 |
5.11
|
14,200 | 5.16 | 5.16 | 5.06 | 300 | 0 | 0.0 |
| 09/07/2024 |
5.15
|
42,100 | 5.18 | 5.18 | 5.05 | 1,600 | 700 | 0.0 |
| 08/07/2024 |
5.15
|
26,000 | 5.05 | 5.15 | 5 | 1,800 | 200 | 0.0 |
| 05/07/2024 |
5.12
|
13,200 | 5.15 | 5.15 | 5.12 | 0 | 1,600 | -0.0 |
| 04/07/2024 |
5.14
|
52,200 | 5.15 | 5.15 | 4.99 | 700 | 2,300 | -0.0 |
| 03/07/2024 |
5.13
|
9,600 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |
| 02/07/2024 |
5.16
|
13,000 | 5.19 | 5.19 | 5.01 | 1,600 | 0 | 0.0 |
| 01/07/2024 |
5.16
|
36,800 | 5.16 | 5.16 | 5 | 1,800 | 200 | 0.0 |
| 28/06/2024 |
5.04
|
11,000 | 5.19 | 5.20 | 5.04 | 0 | 0 | 0 |
| 27/06/2024 |
5.19
|
158,200 | 5.11 | 5.21 | 5.10 | 0 | 0 | 0 |
| 26/06/2024 |
5.11
|
14,000 | 5.16 | 5.17 | 5.04 | 0 | 700 | -0.0 |
| 25/06/2024 |
5.16
|
10,100 | 5.16 | 5.18 | 5.03 | 700 | 0 | 0.0 |
| 24/06/2024 |
5.16
|
46,600 | 5.20 | 5.26 | 4.85 | 0 | 0 | 0 |
| 21/06/2024 |
5.21
|
152,300 | 5.09 | 5.30 | 5.09 | 700 | 0 | 0.0 |
| 20/06/2024 |
5.20
|
170,000 | 5.07 | 5.20 | 5.04 | 0 | 1,600 | -0.0 |
| 19/06/2024 |
5.07
|
23,200 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
| 18/06/2024 |
5.08
|
19,000 | 5.02 | 5.10 | 5.02 | 0 | 0 | 0 |
| 17/06/2024 |
5.09
|
37,700 | 5.10 | 5.16 | 5 | 300 | 800 | -0.0 |
| 14/06/2024 |
5.10
|
37,000 | 5.24 | 5.24 | 5.05 | 1,300 | 0 | 0.0 |
| 13/06/2024 |
5.24
|
60,600 | 5.32 | 5.35 | 5.15 | 0 | 0 | 0 |
| 12/06/2024 |
5.30
|
284,000 | 5.04 | 5.30 | 5 | 800 | 0 | 0.0 |
| 11/06/2024 |
5.04
|
24,300 | 5.07 | 5.08 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5.04
|
21,000 | 5.04 | 5.10 | 5.03 | 0 | 0 | 0 |
| 07/06/2024 |
5.05
|
32,700 | 5.05 | 5.09 | 5.04 | 0 | 0 | 0 |
| 06/06/2024 |
5.06
|
7,400 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
| 05/06/2024 |
5.06
|
18,800 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 04/06/2024 |
5.05
|
61,900 | 5.10 | 5.14 | 5.01 | 0 | 0 | 0 |
| 03/06/2024 |
5.12
|
43,000 | 5.05 | 5.14 | 5.05 | 0 | 4,000 | -0.0 |
| 31/05/2024 |
5.12
|
19,100 | 5.05 | 5.20 | 5.05 | 0 | 3,200 | -0.0 |
| 30/05/2024 |
5.03
|
96,600 | 5.05 | 5.08 | 4.74 | 2,000 | 0 | 0.0 |
| 29/05/2024 |
5.08
|
33,200 | 5.07 | 5.12 | 5.06 | 0 | 0 | 0 |
| 28/05/2024 |
5.14
|
23,300 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
| 27/05/2024 |
5.14
|
81,900 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 24/05/2024 |
5.08
|
48,400 | 5.13 | 5.15 | 5.04 | 0 | 800 | -0.0 |
| 23/05/2024 |
5.13
|
33,700 | 5.13 | 5.18 | 5.05 | 0 | 100 | -0.0 |
| 22/05/2024 |
5.13
|
107,500 | 5.18 | 5.21 | 5.13 | 0 | 200 | -0.0 |
| 21/05/2024 |
5.15
|
78,200 | 5.07 | 5.20 | 5.05 | 0 | 0 | 0 |
| 20/05/2024 |
5.19
|
118,700 | 5.13 | 5.22 | 5.12 | 0 | 0 | 0 |
| 17/05/2024 |
5.13
|
354,100 | 4.80 | 5.13 | 4.80 | 8,300 | 0 | 0.0 |
| 16/05/2024 |
4.80
|
16,700 | 4.85 | 4.93 | 4.80 | 0 | 0 | 0 |
| 15/05/2024 |
4.93
|
19,200 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 |
| 14/05/2024 |
4.92
|
32,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.85
|
94,500 | 4.79 | 4.89 | 4.79 | 0 | 11,700 | -0.1 |
| 10/05/2024 |
4.79
|
13,600 | 4.74 | 4.81 | 4.74 | 0 | 200 | -0.0 |
| 09/05/2024 |
4.76
|
48,300 | 4.75 | 4.76 | 4.67 | 0 | 100 | -0.0 |
| 08/05/2024 |
4.75
|
54,200 | 4.74 | 4.81 | 4.65 | 2,900 | 5,100 | -0.0 |
| 07/05/2024 |
4.74
|
29,300 | 4.78 | 4.78 | 4.73 | 0 | 100 | -0.0 |
| 06/05/2024 |
4.77
|
155,800 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
| 03/05/2024 |
4.75
|
34,400 | 4.68 | 4.78 | 4.68 | 0 | 500 | -0.0 |
| 02/05/2024 |
4.68
|
57,900 | 4.62 | 4.69 | 4.62 | 300 | 0 | 0.0 |
| 26/04/2024 |
4.62
|
178,100 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 25/04/2024 |
4.53
|
136,600 | 4.43 | 4.54 | 4.43 | 4,100 | 0 | 0.0 |
| 24/04/2024 |
4.43
|
49,500 | 4.30 | 4.43 | 4.30 | 0 | 1,500 | -0.0 |
| 23/04/2024 |
4.35
|
23,000 | 4.34 | 4.38 | 4.25 | 0 | 200 | -0.0 |