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) |
1.70 | 35.42% | 34,274,700 | 138,200 | 0.5 |
4.60
6.60
6.60
|
2 tháng
(2024-03-21) |
0.30 | 4.84% | 70,399,525 | 91,000 | 0.3 |
4.40
6.60
6.60
|
3 tháng
(2024-02-20) |
0.30 | 4.84% | 109,505,644 | -77,780 | -0.7 |
4.40
6.60
6.60
|
6 tháng
(2023-11-22) |
0.10 | 1.56% | 185,329,776 | 131,480 | 0.6 |
4.40
6.60
6.60
|
12 tháng
(2023-05-26) |
-8.40 | -56.38% | 591,936,386 | 138,899 | 0.3 |
4.40
15.30
6.60
|
24 tháng
(2022-05-31) |
-11.73 | -64.34% | 1,159,774,445 | 204,000 | -0.3 |
4.40
18.41
6.60
|
36 tháng
(2021-06-07) |
-2.43 | -27.19% | 1,497,296,136 | -1,043,880 | -45.4 |
4.40
42.38
6.60
|
60 tháng
(2019-06-17) |
5.10 | 363.66% | 1,690,876,743 | -2,207,030 | -66.8 |
1.36
42.38
6.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 18/12/2023 |
6.30
0
|
1,198,548 | 6.30 | 6.40 | 6.20 | 0 | 16,300 | -0.1 |
#102 | 15/12/2023 |
6.30
0.10
|
1,241,691 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#103 | 14/12/2023 |
6.20
-0.10
|
1,917,202 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
#104 | 13/12/2023 |
6.30
-0.30
|
1,568,458 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
#105 | 12/12/2023 |
6.60
0.50
|
4,897,062 | 6.10 | 6.70 | 6.10 | 2,000 | 100 | 0.0 |
#106 | 11/12/2023 |
6.10
-0.10
|
801,852 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#107 | 08/12/2023 |
6.20
-0.10
|
773,897 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#108 | 07/12/2023 |
6.30
0.10
|
3,529,066 | 6.30 | 6.60 | 6.20 | 0 | 50 | -0.0 |
#109 | 06/12/2023 |
6.20
0.10
|
1,199,183 | 6.10 | 6.20 | 6 | 0 | 2,000 | -0.0 |
#110 | 05/12/2023 |
6.10
-0.10
|
916,717 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
#111 | 04/12/2023 |
6.20
0.10
|
2,287,377 | 6.10 | 6.30 | 6 | 0 | 500 | -0.0 |
#112 | 01/12/2023 |
6.10
0
|
1,090,401 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
#113 | 30/11/2023 |
6.10
-0.10
|
931,035 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
#114 | 29/11/2023 |
6.20
0
|
875,560 | 6.20 | 6.30 | 6.10 | 400 | 0 | 0.0 |
#115 | 28/11/2023 |
6.20
0.10
|
1,229,779 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
#116 | 27/11/2023 |
6.10
-0.20
|
965,798 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#117 | 24/11/2023 |
6.30
-0.10
|
1,784,494 | 6.40 | 6.40 | 6.10 | 0 | 2,000 | -0.0 |
#118 | 23/11/2023 |
6.40
0
|
1,759,745 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
#119 | 22/11/2023 |
6.40
0
|
1,234,668 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
#120 | 21/11/2023 |
6.40
0.10
|
1,110,040 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#121 | 20/11/2023 |
6.30
0
|
1,595,040 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#122 | 17/11/2023 |
6.30
-0.30
|
2,817,888 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
#123 | 16/11/2023 |
6.60
0.10
|
1,421,314 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
#124 | 15/11/2023 |
6.50
0.10
|
2,189,163 | 6.40 | 6.80 | 6.40 | 0 | 23,100 | -0.2 |
#125 | 14/11/2023 |
6.40
0
|
1,413,667 | 6.40 | 6.60 | 6.30 | 5,100 | 0 | 0.0 |
#126 | 13/11/2023 |
6.40
-0.20
|
2,539,550 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
#127 | 10/11/2023 |
6.60
-0.10
|
2,518,562 | 6.70 | 6.90 | 6.50 | 0 | 4,000 | -0.0 |
#128 | 09/11/2023 |
6.70
0.50
|
4,826,580 | 6.20 | 6.80 | 6.20 | 75,600 | 27,100 | 0.3 |
#129 | 08/11/2023 |
6.20
0.30
|
1,835,678 | 5.80 | 6.30 | 5.80 | 26,200 | 0 | 0.2 |
#130 | 07/11/2023 |
5.90
-0.10
|
739,767 | 5.90 | 6 | 5.80 | 23,000 | 25,600 | 0 |
#131 | 06/11/2023 |
6
0.10
|
834,612 | 6 | 6.10 | 5.90 | 2,000 | 0 | 0.0 |
#132 | 03/11/2023 |
5.90
-0.20
|
1,049,900 | 6.10 | 6.20 | 5.90 | 18,300 | 0 | 0.1 |
#133 | 02/11/2023 |
6.10
0.40
|
2,321,900 | 5.70 | 6.10 | 5.60 | 37,300 | 0 | 0.2 |
#134 | 01/11/2023 |
5.70
0.20
|
979,300 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
#135 | 31/10/2023 |
5.50
-0.10
|
859,300 | 5.60 | 5.80 | 5.40 | 500 | 0 | 0.0 |
#136 | 30/10/2023 |
5.60
-0.20
|
784,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#137 | 27/10/2023 |
5.80
0.20
|
1,185,200 | 5.60 | 5.80 | 5.50 | 0 | 1,000 | 0 |
#138 | 26/10/2023 |
5.60
-0.50
|
1,795,700 | 6.10 | 6.10 | 5.50 | 400 | 0 | 0.0 |
#139 | 25/10/2023 |
6.10
0.30
|
1,782,800 | 5.80 | 6.30 | 5.80 | 3,000 | 0 | 0.0 |
#140 | 24/10/2023 |
5.80
-0.10
|
421,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#141 | 23/10/2023 |
5.90
0
|
483,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
#142 | 20/10/2023 |
5.90
0.10
|
809,700 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
#143 | 19/10/2023 |
5.80
0
|
980,300 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
#144 | 18/10/2023 |
5.80
-0.20
|
1,417,600 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
#145 | 17/10/2023 |
6
0
|
582,100 | 6 | 6.20 | 6 | 600 | 0 | 0.0 |
#146 | 16/10/2023 |
6
-0.30
|
692,100 | 6.30 | 6.30 | 6 | 200 | 0 | 0.0 |
#147 | 13/10/2023 |
6.30
0
|
1,158,500 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
#148 | 12/10/2023 |
6.30
0
|
1,064,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#149 | 11/10/2023 |
6.30
0
|
652,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#150 | 10/10/2023 |
6.30
0.20
|
2,336,700 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
#151 | 09/10/2023 |
6.10
0.20
|
674,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
#152 | 06/10/2023 |
5.90
0
|
572,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
#153 | 05/10/2023 |
5.90
0
|
655,100 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
#154 | 04/10/2023 |
5.90
0
|
699,900 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
#155 | 03/10/2023 |
5.90
-0.30
|
1,701,000 | 6.20 | 6.20 | 5.70 | 6,400 | 0 | 0.0 |
#156 | 02/10/2023 |
6.20
0.10
|
781,700 | 6.10 | 6.30 | 6.10 | 50 | 0 | 0.0 |
#157 | 29/09/2023 |
6.10
-0.10
|
1,040,800 | 6.20 | 6.40 | 6.10 | 4,300 | 0 | 0.0 |
#158 | 28/09/2023 |
6.20
-0.10
|
616,100 | 6.30 | 6.40 | 6 | 0 | 2,000 | -0.0 |
#159 | 27/09/2023 |
6.30
0.40
|
1,694,200 | 5.90 | 6.30 | 5.80 | 6,000 | 0 | 0.0 |
#160 | 26/09/2023 |
5.90
-0.40
|
2,261,100 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
#161 | 25/09/2023 |
6.30
-0.70
|
4,699,200 | 7 | 7 | 6.30 | 0 | 0 | 0 |
#162 | 22/09/2023 |
7
-0.30
|
2,938,100 | 7.30 | 7.30 | 6.70 | 70 | 41,300 | -0.3 |
#163 | 21/09/2023 |
7.30
-0.20
|
1,522,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#164 | 20/09/2023 |
7.50
0.20
|
1,227,100 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
#165 | 19/09/2023 |
7.30
0.10
|
1,656,300 | 7.20 | 7.40 | 7.10 | 100 | 0 | 0 |
#166 | 18/09/2023 |
7.20
-0.20
|
1,507,100 | 7.40 | 7.40 | 7.10 | 500 | 0 | 0.0 |
#167 | 15/09/2023 |
7.40
0.20
|
993,900 | 7.20 | 7.50 | 7.20 | 35,050 | 0 | 0 |
#168 | 14/09/2023 |
7.20
-0.40
|
3,517,700 | 7.60 | 7.60 | 7.10 | 100 | 40,000 | -0.3 |
#169 | 13/09/2023 |
7.60
-0.20
|
2,633,200 | 7.80 | 7.90 | 7.40 | 100 | 0 | 0.0 |
#170 | 12/09/2023 |
7.80
0.20
|
2,092,400 | 7.60 | 7.80 | 7.50 | 0 | 2,000 | -0.0 |
#171 | 11/09/2023 |
7.60
-0.50
|
5,809,500 | 8.10 | 8.30 | 7.60 | 60 | 21,100 | -0.2 |
#172 | 08/09/2023 |
8.10
-0.10
|
2,585,700 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
#173 | 07/09/2023 |
8.20
0.30
|
7,356,900 | 7.90 | 8.30 | 7.70 | 0 | 2,600 | -0.0 |
#174 | 06/09/2023 |
7.90
-0.10
|
2,921,500 | 8 | 8.10 | 7.70 | 0 | 2,000 | -0.0 |
#175 | 05/09/2023 |
8
0.50
|
5,544,800 | 7.50 | 8.10 | 7.50 | 23,000 | 7,800 | 0.1 |
#176 | 31/08/2023 |
7.50
0.20
|
2,689,400 | 7.30 | 7.50 | 7.30 | 3,000 | 0 | 0.0 |
#177 | 30/08/2023 |
7.30
-0.10
|
2,392,800 | 7.40 | 7.50 | 7.20 | 12,500 | 0 | 0.1 |
#178 | 29/08/2023 |
7.40
0.10
|
1,753,100 | 7.30 | 7.50 | 7.20 | 40 | 0 | 0.0 |
#179 | 28/08/2023 |
7.30
-0.20
|
5,918,000 | 7.50 | 7.60 | 6.90 | 3,050 | 10,000 | -0.0 |
#180 | 25/08/2023 |
7.50
-0.10
|
1,993,000 | 7.60 | 7.60 | 7.40 | 0 | 2,000 | 0 |
#181 | 24/08/2023 |
7.60
0.20
|
3,119,300 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
#182 | 23/08/2023 |
7.40
-0.10
|
1,998,100 | 7.50 | 7.70 | 7.30 | 2,700 | 30,900 | -0.2 |
#183 | 22/08/2023 |
7.50
0.20
|
3,396,800 | 7.30 | 7.60 | 7 | 0 | 28,500 | -0.2 |
#184 | 21/08/2023 |
7.30
0.10
|
5,849,100 | 7.20 | 7.50 | 6.70 | 31,000 | 9,000 | 0.2 |
#185 | 18/08/2023 |
7.20
-0.80
|
7,892,100 | 8 | 8.20 | 7.20 | 13,200 | 0 | 0.1 |
#186 | 17/08/2023 |
8
0.10
|
5,179,500 | 7.90 | 8.50 | 7.90 | 5,000 | 11,000 | -0.0 |
#187 | 16/08/2023 |
7.90
-0.30
|
2,585,800 | 8.20 | 8.30 | 7.80 | 10,000 | 0 | 0.1 |
#188 | 15/08/2023 |
8.20
0.60
|
7,504,100 | 7.60 | 8.30 | 7.60 | 600 | 0 | 0.0 |
#189 | 14/08/2023 |
7.60
0.30
|
2,837,600 | 7.30 | 7.60 | 7.20 | 0 | 10,000 | -0.1 |
#190 | 11/08/2023 |
7.30
-0.10
|
4,976,500 | 7.40 | 7.60 | 6.80 | 0 | 0 | 0 |
#191 | 10/08/2023 |
7.40
-0.10
|
3,585,500 | 7.50 | 7.70 | 7.40 | 10,000 | 30,000 | -0.2 |
#192 | 09/08/2023 |
7.50
-0.10
|
3,518,300 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
#193 | 08/08/2023 |
7.60
-0.10
|
6,630,900 | 7.70 | 7.90 | 7.40 | 36,200 | 0 | 0.3 |
#194 | 07/08/2023 |
7.70
0.60
|
6,224,400 | 7.10 | 7.80 | 7.20 | 34,700 | 6,900 | 0.2 |
#195 | 04/08/2023 |
7.10
0.40
|
5,003,500 | 6.70 | 7.10 | 6.70 | 0 | 17,700 | -0.1 |
#196 | 03/08/2023 |
6.70
0.20
|
3,042,000 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
#197 | 02/08/2023 |
6.50
-0.20
|
6,612,400 | 6.70 | 6.90 | 6.30 | 6,800 | 5,000 | 0.0 |
#198 | 01/08/2023 |
6.70
0.40
|
5,665,300 | 6.30 | 6.90 | 6.50 | 2,500 | 4,111 | -0.0 |
#199 | 31/07/2023 |
6.30
0.50
|
3,434,600 | 5.80 | 6.30 | 5.80 | 0 | 50 | -0.0 |
#200 | 28/07/2023 |
5.80
0
|
3,791,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |