Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-02-27) |
0.35 | 8.39% | 291,080,900 | -248,476 | 0 |
4.16
4.72
4.52
|
2 tháng
(2024-01-29) |
0.37 | 8.92% | 394,698,900 | 123,044 | 0 |
4.10
4.72
4.52
|
3 tháng
(2023-12-29) |
0.38 | 9.18% | 543,593,400 | 565,444 | -0.2 |
4.10
4.72
4.52
|
6 tháng
(2023-10-02) |
0.67 | 17.40% | 1,110,117,900 | 364,344 | -0.0 |
2.93
4.72
4.52
|
12 tháng
(2023-04-03) |
0.62 | 15.90% | 2,743,080,000 | 793,724 | 1.7 |
2.93
5.10
4.52
|
24 tháng
(2022-04-08) |
-2.98 | -39.73% | 4,859,618,700 | -48,026 | -4.0 |
1.61
7.50
4.52
|
36 tháng
(2021-04-13) |
0.36 | 8.65% | 9,314,814,700 | -1,327,926 | -19.5 |
1.61
10.50
4.52
|
60 tháng
(2019-04-24) |
3.10 | 218.31% | 13,273,464,240 | -20,472,900 | -52.4 |
0.95
10.50
4.52
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 29/03/2024 |
4.46
-0.06
|
7,595,500 | 4.56 | 4.56 | 4.46 | 0 | 140,500 | 0 |
#2 | 28/03/2024 |
4.52
0
|
6,676,800 | 4.55 | 4.60 | 4.49 | 56,700 | 1,176,400 | 0 |
#3 | 27/03/2024 |
4.52
0.02
|
8,037,900 | 4.53 | 4.59 | 4.50 | 822,400 | 68,000 | 0 |
#4 | 26/03/2024 |
4.50
-0.03
|
12,022,600 | 4.53 | 4.56 | 4.49 | 19,900 | 49,200 | 0 |
#5 | 25/03/2024 |
4.53
0
|
12,666,400 | 4.53 | 4.65 | 4.51 | 1,078,900 | 187,800 | 0 |
#6 | 22/03/2024 |
4.53
-0.05
|
12,442,900 | 4.58 | 4.66 | 4.48 | 282,900 | 1,111,500 | 0 |
#7 | 21/03/2024 |
4.58
0.03
|
10,255,400 | 4.55 | 4.64 | 4.52 | 46,000 | 1,373,100 | 0 |
#8 | 20/03/2024 |
4.55
0
|
8,937,700 | 4.55 | 4.55 | 4.45 | 132,500 | 664,400 | 0 |
#9 | 19/03/2024 |
4.55
-0.17
|
11,206,700 | 4.72 | 4.73 | 4.50 | 17,500 | 566,300 | 0 |
#10 | 18/03/2024 |
4.72
0.22
|
34,345,100 | 4.50 | 4.81 | 4.50 | 2,520,800 | 352,500 | 0 |
#11 | 15/03/2024 |
4.50
0.09
|
16,163,400 | 4.41 | 4.56 | 4.41 | 664,100 | 51,600 | 0 |
#12 | 14/03/2024 |
4.41
0.06
|
16,069,400 | 4.35 | 4.55 | 4.36 | 567,600 | 297,900 | 0 |
#13 | 13/03/2024 |
4.35
0.12
|
7,712,400 | 4.23 | 4.35 | 4.26 | 221,700 | 462,800 | 0 |
#14 | 12/03/2024 |
4.23
0.02
|
6,745,400 | 4.21 | 4.32 | 4.22 | 47,700 | 167,300 | 0 |
#15 | 11/03/2024 |
4.21
-0.09
|
9,539,900 | 4.30 | 4.42 | 4.20 | 125,400 | 526,900 | 0 |
#16 | 08/03/2024 |
4.30
-0.13
|
14,474,900 | 4.43 | 4.50 | 4.30 | 381,200 | 32,800 | 0 |
#17 | 07/03/2024 |
4.43
-0.14
|
14,446,500 | 4.57 | 4.63 | 4.40 | 212,400 | 49,600 | 0 |
#18 | 06/03/2024 |
4.57
0.29
|
45,898,200 | 4.28 | 4.57 | 4.51 | 443,524 | 102,200 | 0 |
#19 | 05/03/2024 |
4.28
0.07
|
11,349,400 | 4.21 | 4.34 | 4.18 | 27,900 | 13,500 | 0 |
#20 | 04/03/2024 |
4.21
-0.01
|
7,691,800 | 4.22 | 4.29 | 4.21 | 50,100 | 2,900 | 0 |
#21 | 01/03/2024 |
4.22
0.05
|
6,902,700 | 4.17 | 4.22 | 4.16 | 2,400 | 5,000 | 0 |
#22 | 29/02/2024 |
4.17
0.01
|
5,716,100 | 4.16 | 4.24 | 4.15 | 35,600 | 0 | 0 |
#23 | 28/02/2024 |
4.16
-0.01
|
4,111,300 | 4.17 | 4.21 | 4.14 | 200 | 7,200 | 0 |
#24 | 27/02/2024 |
4.17
0.02
|
7,668,000 | 4.15 | 4.19 | 4.11 | 800 | 737,800 | 0 |
#25 | 26/02/2024 |
4.15
-0.01
|
4,916,200 | 4.16 | 4.19 | 4.14 | 100 | 31,700 | 0 |
#26 | 23/02/2024 |
4.16
-0.12
|
9,128,600 | 4.28 | 4.32 | 4.15 | 4,000 | 208,400 | 0 |
#27 | 22/02/2024 |
4.28
0.06
|
12,893,900 | 4.22 | 4.43 | 4.25 | 799,900 | 835,800 | 0 |
#28 | 21/02/2024 |
4.22
0.02
|
6,405,100 | 4.20 | 4.27 | 4.17 | 50,300 | 636,800 | 0 |
#29 | 20/02/2024 |
4.20
-0.06
|
7,066,700 | 4.26 | 4.28 | 4.19 | 9,000 | 149,300 | 0 |
#30 | 19/02/2024 |
4.26
-0.05
|
7,494,000 | 4.31 | 4.34 | 4.24 | 100 | 172,000 | 0 |
#31 | 16/02/2024 |
4.31
0.13
|
13,610,300 | 4.18 | 4.34 | 4.18 | 1,810,100 | 165,600 | 0 |
#32 | 15/02/2024 |
4.18
0.01
|
5,285,000 | 4.17 | 4.28 | 4.16 | 91,000 | 155,300 | 0 |
#33 | 07/02/2024 |
4.17
0.04
|
6,070,700 | 4.13 | 4.17 | 4.10 | 30,000 | 47,600 | 0 |
#34 | 06/02/2024 |
4.13
0.03
|
3,228,300 | 4.10 | 4.14 | 4.10 | 500 | 0 | 0 |
#35 | 05/02/2024 |
4.10
-0.01
|
4,279,100 | 4.11 | 4.17 | 4.08 | 100 | 3,500 | 0 |
#36 | 02/02/2024 |
4.11
-0.01
|
3,679,900 | 4.12 | 4.19 | 4.11 | 68,900 | 0 | 0 |
#37 | 01/02/2024 |
4.12
0.02
|
3,356,900 | 4.10 | 4.18 | 4.09 | 2,700 | 22,800 | 0 |
#38 | 31/01/2024 |
4.10
-0.03
|
8,626,700 | 4.13 | 4.17 | 4.07 | 27,200 | 207,200 | 0 |
#39 | 30/01/2024 |
4.13
-0.02
|
3,960,200 | 4.15 | 4.18 | 4.13 | 59,500 | 25,380 | 0 |
#40 | 29/01/2024 |
4.15
-0.01
|
3,616,400 | 4.16 | 4.22 | 4.15 | 91,700 | 12,200 | 0 |
#41 | 26/01/2024 |
4.16
-0.02
|
4,407,300 | 4.18 | 4.24 | 4.16 | 86,300 | 7,000 | 0 |
#42 | 25/01/2024 |
4.18
-0.05
|
3,360,700 | 4.23 | 4.27 | 4.17 | 0 | 105,000 | 0 |
#43 | 24/01/2024 |
4.23
0.04
|
9,176,300 | 4.19 | 4.39 | 4.16 | 249,400 | 0 | 0 |
#44 | 23/01/2024 |
4.19
-0.01
|
3,646,800 | 4.20 | 4.21 | 4.15 | 2,900 | 47,500 | 0 |
#45 | 22/01/2024 |
4.20
0.08
|
5,070,100 | 4.12 | 4.20 | 4.11 | 36,400 | 33,700 | 0 |
#46 | 19/01/2024 |
4.12
-0.01
|
5,591,900 | 4.13 | 4.19 | 4.11 | 0 | 45,700 | 0 |
#47 | 18/01/2024 |
4.13
0
|
4,862,500 | 4.13 | 4.18 | 4.12 | 26,800 | 0 | 0 |
#48 | 17/01/2024 |
4.13
-0.03
|
2,993,600 | 4.16 | 4.19 | 4.13 | 29,200 | 7,000 | 0 |
#49 | 16/01/2024 |
4.16
0.04
|
4,609,500 | 4.12 | 4.20 | 4.08 | 77,900 | 24,600 | 0 |
#50 | 15/01/2024 |
4.12
-0.04
|
3,921,700 | 4.16 | 4.20 | 4.12 | 125,900 | 0 | 0 |
#51 | 12/01/2024 |
4.16
-0.06
|
12,910,900 | 4.22 | 4.22 | 4.05 | 121,800 | 0 | 0 |
#52 | 11/01/2024 |
4.22
0.04
|
5,738,200 | 4.18 | 4.30 | 4.17 | 0 | 0 | 0 |
#53 | 10/01/2024 |
4.18
-0.14
|
9,634,000 | 4.32 | 4.35 | 4.17 | 0 | 0 | 0 |
#54 | 09/01/2024 |
4.32
0
|
6,743,700 | 4.32 | 4.44 | 4.30 | 100 | 0 | 0.0 |
#55 | 08/01/2024 |
4.32
0.04
|
7,955,500 | 4.28 | 4.38 | 4.28 | 15,200 | 6,000 | 0.0 |
#56 | 05/01/2024 |
4.28
-0.08
|
10,973,000 | 4.36 | 4.40 | 4.20 | 0 | 6,100 | -0.0 |
#57 | 04/01/2024 |
4.36
-0.09
|
12,936,000 | 4.45 | 4.55 | 4.36 | 0 | 4,800 | -0.0 |
#58 | 03/01/2024 |
4.45
0.29
|
21,527,700 | 4.16 | 4.45 | 4.13 | 0 | 1,100 | -0.0 |
#59 | 02/01/2024 |
4.16
0.02
|
6,849,900 | 4.14 | 4.25 | 4.15 | 800 | 50,400 | -0.2 |
#60 | 29/12/2023 |
4.14
0.05
|
5,985,200 | 4.09 | 4.17 | 4.09 | 10,000 | 1,400 | 0.0 |
#61 | 28/12/2023 |
4.09
-0.08
|
8,216,100 | 4.17 | 4.22 | 4.08 | 100 | 262,200 | -1.1 |
#62 | 27/12/2023 |
4.17
0.08
|
9,493,300 | 4.09 | 4.25 | 4.10 | 0 | 123,100 | -0.5 |
#63 | 26/12/2023 |
4.09
-0.01
|
8,466,600 | 4.10 | 4.14 | 4.07 | 400 | 15,000 | -0.1 |
#64 | 25/12/2023 |
4.10
-0.03
|
11,323,000 | 4.13 | 4.19 | 4.08 | 600 | 139,500 | -0.6 |
#65 | 22/12/2023 |
4.13
-0.10
|
8,291,000 | 4.23 | 4.30 | 4.07 | 700 | 99,000 | -0.4 |
#66 | 21/12/2023 |
4.23
0.07
|
5,852,800 | 4.16 | 4.28 | 4.09 | 44,300 | 4,800 | 0.2 |
#67 | 20/12/2023 |
4.16
-0.11
|
19,865,700 | 4.27 | 4.27 | 4.07 | 546,600 | 8,700 | 2.2 |
#68 | 19/12/2023 |
4.27
-0.32
|
13,865,400 | 4.59 | 4.59 | 4.27 | 1,000 | 5,000 | -0.0 |
#69 | 18/12/2023 |
4.59
0.15
|
19,296,600 | 4.44 | 4.70 | 4.51 | 200 | 33,900 | -0.2 |
#70 | 15/12/2023 |
4.44
0.29
|
29,485,300 | 4.15 | 4.44 | 4.25 | 95,300 | 28,100 | 0.3 |
#71 | 14/12/2023 |
4.15
0.10
|
15,302,000 | 4.05 | 4.28 | 4.03 | 12,000 | 47,500 | -0.1 |
#72 | 13/12/2023 |
4.05
0.03
|
11,179,400 | 4.02 | 4.27 | 4.03 | 1,000 | 35,700 | -0.1 |
#73 | 12/12/2023 |
4.02
0.02
|
5,632,700 | 4 | 4.09 | 4 | 0 | 1,000 | -0.0 |
#74 | 11/12/2023 |
4
-0.11
|
12,271,500 | 4.11 | 4.13 | 3.93 | 29,000 | 22,500 | 0.0 |
#75 | 08/12/2023 |
4.11
0.05
|
18,896,000 | 4.06 | 4.29 | 4.05 | 48,700 | 500 | 0.2 |
#76 | 07/12/2023 |
4.06
0.26
|
41,438,100 | 3.80 | 4.06 | 3.96 | 0 | 0 | 0 |
#77 | 06/12/2023 |
3.80
0.10
|
9,204,600 | 3.70 | 3.83 | 3.71 | 13,900 | 1,000 | 0.0 |
#78 | 05/12/2023 |
3.70
-0.06
|
9,761,500 | 3.76 | 3.78 | 3.69 | 4,000 | 135,600 | -0.5 |
#79 | 04/12/2023 |
3.76
0.09
|
12,119,100 | 3.67 | 3.82 | 3.70 | 45,800 | 8,500 | 0.1 |
#80 | 01/12/2023 |
3.67
-0.07
|
6,357,200 | 3.74 | 3.78 | 3.62 | 13,900 | 18,600 | -0.0 |
#81 | 30/11/2023 |
3.74
0.15
|
24,906,100 | 3.59 | 3.84 | 3.61 | 1,400 | 139,600 | -0.5 |
#82 | 29/11/2023 |
3.59
0.12
|
5,433,300 | 3.47 | 3.59 | 3.47 | 184,900 | 0 | 0.7 |
#83 | 28/11/2023 |
3.47
-0.03
|
4,342,600 | 3.50 | 3.51 | 3.38 | 31,000 | 0 | 0.1 |
#84 | 27/11/2023 |
3.50
0.05
|
4,645,200 | 3.45 | 3.54 | 3.46 | 41,900 | 23,300 | 0.1 |
#85 | 24/11/2023 |
3.45
-0.05
|
9,247,400 | 3.50 | 3.58 | 3.35 | 155,100 | 0 | 0.5 |
#86 | 23/11/2023 |
3.50
-0.19
|
8,011,700 | 3.69 | 3.73 | 3.50 | 0 | 109,600 | -0.4 |
#87 | 22/11/2023 |
3.69
0.05
|
6,328,900 | 3.64 | 3.70 | 3.60 | 23,300 | 5,000 | 0.1 |
#88 | 21/11/2023 |
3.64
0.01
|
5,052,300 | 3.63 | 3.72 | 3.58 | 200 | 177,300 | -0.6 |
#89 | 20/11/2023 |
3.63
0
|
7,224,100 | 3.63 | 3.64 | 3.51 | 76,700 | 94,800 | -0.1 |
#90 | 17/11/2023 |
3.63
0.03
|
15,505,600 | 3.60 | 3.83 | 3.60 | 7,000 | 71,000 | -0.2 |
#91 | 16/11/2023 |
3.60
0.11
|
11,966,700 | 3.49 | 3.60 | 3.47 | 204,300 | 12,900 | 0.7 |
#92 | 15/11/2023 |
3.49
0
|
8,544,800 | 3.49 | 3.60 | 3.48 | 79,800 | 91,600 | -0.0 |
#93 | 14/11/2023 |
3.49
-0.02
|
5,196,800 | 3.51 | 3.58 | 3.45 | 6,000 | 164,700 | -0.6 |
#94 | 13/11/2023 |
3.51
0.04
|
6,392,000 | 3.47 | 3.60 | 3.42 | 0 | 356,000 | 0.2 |
#95 | 10/11/2023 |
3.47
-0.09
|
7,474,000 | 3.56 | 3.60 | 3.40 | 1,500 | 249,900 | 0.2 |
#96 | 09/11/2023 |
3.56
0.19
|
14,960,700 | 3.37 | 3.60 | 3.39 | 198,900 | 689,700 | 0.2 |
#97 | 08/11/2023 |
3.37
0.18
|
7,997,900 | 3.19 | 3.37 | 3.18 | 453,000 | 30,000 | 0.2 |
#98 | 07/11/2023 |
3.19
-0.04
|
2,856,400 | 3.23 | 3.25 | 3.18 | 50,800 | 0 | 0.2 |
#99 | 06/11/2023 |
3.23
0.04
|
5,810,000 | 3.19 | 3.29 | 3.19 | 317,500 | 121,600 | 0.2 |
#100 | 03/11/2023 |
3.19
-0.05
|
4,387,800 | 3.24 | 3.29 | 3.10 | 146,500 | 164,500 | 0.2 |