| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-22) |
2.60 | 65% | 13,354,124 | -113,500 | -0.7 |
3.90
6.60
6.60
|
|
2 tháng
(2024-03-21) |
1.30 | 24.53% | 19,635,241 | -8,690 | -0.2 |
3.70
6.60
6.60
|
|
3 tháng
(2024-02-20) |
1.20 | 22.22% | 26,879,794 | -19,730 | -0.3 |
3.70
6.60
6.60
|
|
6 tháng
(2023-11-22) |
0.50 | 8.20% | 43,020,280 | 221,950 | 1.0 |
3.70
6.60
6.60
|
|
12 tháng
(2023-05-26) |
-7.80 | -54.17% | 219,868,486 | 679,745 | 4.2 |
3.70
15.90
6.60
|
|
24 tháng
(2022-05-31) |
-15.22 | -69.75% | 335,913,260 | 722,249 | 4.6 |
3.70
26.36
6.60
|
|
36 tháng
(2021-06-07) |
-3.74 | -36.19% | 389,729,840 | 178,697 | -28.2 |
3.70
46.36
6.60
|
|
60 tháng
(2019-06-17) |
-3.41 | -34.09% | 410,697,353 | -2,601,203 | -74.3 |
3.32
46.36
6.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 20/05/2024 |
6.60
0.60
|
2,020,500 | 6 | 6.60 | 6 | 2,100 | 36,000 | -0.2 |
| #2 | 17/05/2024 |
6
0.50
|
2,293,329 | 5.50 | 6 | 5.50 | 4,800 | 16,700 | -0.1 |
| #3 | 16/05/2024 |
5.50
-0.10
|
877,912 | 5.60 | 5.90 | 5.40 | 0 | 3,300 | -0.0 |
| #4 | 15/05/2024 |
5.60
0.50
|
3,984,593 | 5.60 | 5.60 | 5.50 | 12,100 | 78,600 | -0.4 |
| #5 | 14/05/2024 |
5.10
0.40
|
181,459 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
4.70
0.40
|
465,402 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
4.30
-0.20
|
502,453 | 4.40 | 4.60 | 4.30 | 0 | 8,600 | -0.0 |
| #8 | 09/05/2024 |
4.50
0.40
|
1,002,579 | 4.20 | 4.50 | 4.20 | 9,300 | 0 | 0.0 |
| #9 | 08/05/2024 |
4.10
-0.10
|
186,785 | 4.20 | 4.30 | 4.10 | 0 | 3,000 | -0.0 |
| #10 | 07/05/2024 |
4.20
0
|
279,723 | 4.20 | 4.20 | 4.10 | 0 | 900 | -0.0 |
| #11 | 06/05/2024 |
4.20
0.10
|
206,615 | 4.10 | 4.20 | 4 | 5,800 | 0 | 0 |
| #12 | 03/05/2024 |
4.10
0
|
67,406 | 4.10 | 4.20 | 4 | 5,800 | 0 | 0.0 |
| #13 | 02/05/2024 |
4.10
0
|
125,757 | 4 | 4.10 | 4 | 900 | 0 | 0.0 |
| #14 | 26/04/2024 |
4.10
0
|
178,641 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
4.10
0
|
143,437 | 4.10 | 4.10 | 3.90 | 100 | 18,600 | -0.1 |
| #16 | 24/04/2024 |
4.10
0.20
|
229,680 | 3.90 | 4.10 | 3.90 | 0 | 100 | -0.0 |
| #17 | 23/04/2024 |
3.90
-0.10
|
413,745 | 4 | 4.30 | 3.90 | 0 | 100 | -0.0 |
| #18 | 22/04/2024 |
4
0.30
|
194,108 | 3.80 | 4 | 3.70 | 11,500 | 0 | 0.0 |
| #19 | 19/04/2024 |
3.70
-0.30
|
364,809 | 4 | 4 | 3.70 | 15,600 | 0 | 0.1 |
| #20 | 17/04/2024 |
4
0
|
243,590 | 4 | 4 | 3.90 | 500 | 0 | 0.0 |
| #21 | 16/04/2024 |
4
-0.20
|
362,501 | 4.20 | 4.30 | 3.90 | 9,000 | 0 | 0.0 |
| #22 | 15/04/2024 |
4.20
-0.30
|
990,964 | 4.50 | 4.50 | 4.10 | 11,100 | 2,000 | 0.0 |
| #23 | 12/04/2024 |
4.50
-0.10
|
162,524 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
4.60
-0.10
|
153,782 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
4.70
0.10
|
154,402 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
| #26 | 09/04/2024 |
4.60
-0.10
|
724,517 | 4.70 | 4.80 | 4.30 | 16,100 | 2,400 | 0.1 |
| #27 | 08/04/2024 |
4.70
-0.20
|
271,182 | 5 | 5 | 4.70 | 8,000 | 0 | 0.0 |
| #28 | 05/04/2024 |
4.90
-0.20
|
371,320 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| #29 | 04/04/2024 |
5.10
-0.10
|
241,767 | 5.10 | 5.10 | 5 | 2,400 | 0 | 0.0 |
| #30 | 03/04/2024 |
5.20
0.10
|
421,972 | 5.10 | 5.20 | 5 | 57,100 | 6,100 | 0.3 |
| #31 | 02/04/2024 |
5.10
-0.10
|
272,734 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| #32 | 01/04/2024 |
5.20
0
|
100,315 | 5.10 | 5.30 | 5.10 | 0 | 4,000 | -0.0 |
| #33 | 29/03/2024 |
5.20
-0.10
|
155,962 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #34 | 28/03/2024 |
5.30
0.10
|
129,050 | 5.20 | 5.30 | 5.10 | 0 | 90 | -0.0 |
| #35 | 27/03/2024 |
5.20
0
|
173,401 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #36 | 26/03/2024 |
5.20
0
|
118,496 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #37 | 25/03/2024 |
5.20
-0.10
|
304,557 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #38 | 22/03/2024 |
5.30
0
|
280,329 | 5.30 | 5.30 | 5.20 | 0 | 2,400 | -0.0 |
| #39 | 21/03/2024 |
5.30
0
|
282,943 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| #40 | 20/03/2024 |
5.30
0
|
144,778 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #41 | 19/03/2024 |
5.30
0.10
|
398,549 | 5.20 | 5.40 | 5.10 | 10,700 | 4,840 | 0.0 |
| #42 | 18/03/2024 |
5.20
0.10
|
528,622 | 5.10 | 5.30 | 5 | 1,800 | 12,500 | -0.1 |
| #43 | 15/03/2024 |
5.10
-0.20
|
564,647 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| #44 | 14/03/2024 |
5.30
0
|
302,041 | 5.30 | 5.40 | 5.20 | 0 | 2,600 | -0.0 |
| #45 | 13/03/2024 |
5.30
0
|
197,516 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #46 | 12/03/2024 |
5.30
0.10
|
167,979 | 5.20 | 5.40 | 5.20 | 0 | 3,400 | -0.0 |
| #47 | 11/03/2024 |
5.20
-0.30
|
316,234 | 5.50 | 5.50 | 5.20 | 0 | 2,400 | -0.0 |
| #48 | 08/03/2024 |
5.50
0.20
|
862,891 | 5.40 | 5.70 | 5.40 | 1,000 | 0 | 0.0 |
| #49 | 07/03/2024 |
5.30
0.10
|
1,034,942 | 5.10 | 5.60 | 5.10 | 15,900 | 12,000 | 0.0 |
| #50 | 06/03/2024 |
5.20
-0.10
|
346,241 | 5.30 | 5.30 | 5.10 | 0 | 3,900 | -0.0 |
| #51 | 05/03/2024 |
5.30
0
|
49,614 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #52 | 04/03/2024 |
5.30
0.10
|
365,046 | 5.20 | 5.40 | 5.10 | 14,400 | 0 | 0.1 |
| #53 | 01/03/2024 |
5.20
0
|
278,344 | 5.20 | 5.20 | 5.10 | 2,500 | 0 | 0.0 |
| #54 | 29/02/2024 |
5.20
-0.10
|
203,742 | 5.30 | 5.30 | 5.10 | 1,400 | 0 | 0.0 |
| #55 | 28/02/2024 |
5.30
0
|
191,610 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #56 | 27/02/2024 |
5.30
0
|
283,305 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0.0 |
| #57 | 26/02/2024 |
5.30
0
|
94,918 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0.0 |
| #58 | 23/02/2024 |
5.30
-0.10
|
260,845 | 5.40 | 5.50 | 5.20 | 100 | 17,800 | -0.1 |
| #59 | 22/02/2024 |
5.40
0
|
266,681 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #60 | 21/02/2024 |
5.40
0
|
182,356 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| #61 | 20/02/2024 |
5.40
0
|
203,652 | 5.40 | 5.50 | 5.30 | 300 | 0 | 0.0 |
| #62 | 19/02/2024 |
5.40
0.20
|
241,633 | 5.20 | 5.40 | 5.20 | 8,100 | 0 | 0.0 |
| #63 | 16/02/2024 |
5.20
0
|
139,861 | 5.20 | 5.30 | 5.20 | 500 | 0 | 0.0 |
| #64 | 15/02/2024 |
5.20
0.10
|
91,413 | 5.20 | 5.30 | 5.10 | 1,600 | 100 | 0.0 |
| #65 | 07/02/2024 |
5.10
-0.10
|
136,209 | 5.10 | 5.20 | 5.10 | 300 | 400 | -0.0 |
| #66 | 06/02/2024 |
5.20
0
|
392,819 | 5.20 | 5.20 | 5 | 33,400 | 0 | 0.2 |
| #67 | 05/02/2024 |
5.20
-0.10
|
290,407 | 5.30 | 5.30 | 5.20 | 31,000 | 0 | 0.2 |
| #68 | 02/02/2024 |
5.30
-0.10
|
428,935 | 5.40 | 5.50 | 5.30 | 40,100 | 4,100 | 0.2 |
| #69 | 01/02/2024 |
5.40
0
|
196,462 | 5.40 | 5.50 | 5.30 | 200 | 3,700 | -0.0 |
| #70 | 31/01/2024 |
5.40
0
|
616,943 | 5.50 | 5.60 | 5.40 | 2,200 | 1,900 | 0.0 |
| #71 | 30/01/2024 |
5.40
-0.10
|
130,534 | 5.50 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| #72 | 29/01/2024 |
5.50
0
|
188,565 | 5.50 | 5.60 | 5.40 | 0 | 900 | -0.0 |
| #73 | 26/01/2024 |
5.50
0
|
293,802 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| #74 | 25/01/2024 |
5.50
0
|
146,813 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #75 | 24/01/2024 |
5.50
0.10
|
266,192 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #76 | 23/01/2024 |
5.40
-0.10
|
150,360 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #77 | 22/01/2024 |
5.50
0
|
109,146 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #78 | 19/01/2024 |
5.50
0.10
|
242,611 | 5.40 | 5.60 | 5.40 | 10,400 | 0 | 0.1 |
| #79 | 18/01/2024 |
5.40
0
|
187,572 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| #80 | 17/01/2024 |
5.40
-0.10
|
569,506 | 5.50 | 5.50 | 5.40 | 6,100 | 0 | 0.0 |
| #81 | 16/01/2024 |
5.50
0
|
342,877 | 5.50 | 5.60 | 5.40 | 20,000 | 0 | 0.1 |
| #82 | 15/01/2024 |
5.50
-0.10
|
166,832 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| #83 | 12/01/2024 |
5.60
0
|
474,559 | 5.60 | 5.70 | 5.50 | 15,000 | 0 | 0.1 |
| #84 | 11/01/2024 |
5.60
-0.10
|
193,939 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| #85 | 10/01/2024 |
5.70
0
|
110,257 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #86 | 09/01/2024 |
5.70
0
|
234,532 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #87 | 08/01/2024 |
5.70
0
|
79,481 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| #88 | 05/01/2024 |
5.70
0
|
266,690 | 5.70 | 5.80 | 5.60 | 0 | 220 | -0.0 |
| #89 | 04/01/2024 |
5.70
0
|
279,020 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #90 | 03/01/2024 |
5.70
0
|
208,880 | 5.70 | 5.80 | 5.60 | 0 | 1,200 | -0.0 |
| #91 | 02/01/2024 |
5.70
0
|
177,410 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #92 | 29/12/2023 |
5.70
0
|
436,864 | 5.70 | 5.80 | 5.60 | 15,000 | 0 | 0.1 |
| #93 | 28/12/2023 |
5.70
0
|
234,811 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #94 | 27/12/2023 |
5.70
0
|
194,657 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #95 | 26/12/2023 |
5.70
0
|
228,653 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #96 | 25/12/2023 |
5.70
0
|
229,503 | 5.70 | 5.80 | 5.60 | 25,000 | 0 | 0.1 |
| #97 | 22/12/2023 |
5.70
-0.10
|
192,307 | 5.80 | 5.80 | 5.60 | 15,000 | 0 | 0.1 |
| #98 | 21/12/2023 |
5.80
0.10
|
157,905 | 5.70 | 5.80 | 5.60 | 5,000 | 0 | 0.0 |
| #99 | 20/12/2023 |
5.70
0
|
237,178 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #100 | 19/12/2023 |
5.70
-0.10
|
192,571 | 5.80 | 5.80 | 5.70 | 1,400 | 0 | 0.0 |