Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
-0.99 | -15.54% | 70,162,700 | -707,300 | 0 |
5.38
6.37
5.38
|
2 tháng
(2024-03-04) |
-0.85 | -13.64% | 174,892,000 | -258,832 | 0 |
5.38
6.54
5.38
|
3 tháng
(2024-02-05) |
-0.66 | -10.93% | 232,339,800 | -51,754 | 0 |
5.38
6.54
5.38
|
6 tháng
(2023-11-06) |
-0.20 | -3.58% | 498,919,900 | -655,686 | -4.7 |
5.38
6.65
5.38
|
12 tháng
(2023-05-09) |
-0.03 | -0.55% | 1,361,564,400 | -1,346,942 | -16.5 |
5.15
8.16
5.38
|
24 tháng
(2022-05-16) |
-4.02 | -42.77% | 2,042,628,700 | -565,321 | -6.5 |
4.05
10.80
5.38
|
36 tháng
(2021-08-04) |
-6.06 | -52.97% | 2,384,016,962 | 1,005,179 | 30.5 |
4.05
16.47
5.38
|
60 tháng
(2021-08-04) |
-6.06 | -52.97% | 2,384,016,962 | 1,005,179 | 30.5 |
4.05
16.47
5.38
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
5.38
0
|
2,093,700 | 5.37 | 5.40 | 5.33 | 0 | 31,000 | 0 |
#2 | 02/05/2024 |
5.38
-0.01
|
3,169,200 | 5.40 | 5.46 | 5.28 | 0 | 133,400 | 0 |
#3 | 26/04/2024 |
5.39
-0.11
|
3,165,100 | 5.41 | 5.48 | 5.39 | 100 | 0 | 0 |
#4 | 25/04/2024 |
5.50
0.09
|
2,487,900 | 5.41 | 5.50 | 5.39 | 0 | 9,200 | 0 |
#5 | 24/04/2024 |
5.41
0
|
4,390,000 | 5.37 | 5.60 | 5.37 | 198,200 | 61,400 | 0 |
#6 | 23/04/2024 |
5.41
-0.04
|
2,507,900 | 5.43 | 5.43 | 5.29 | 0 | 25,800 | 0 |
#7 | 22/04/2024 |
5.45
0.07
|
3,324,600 | 5.48 | 5.48 | 5.30 | 9,200 | 33,900 | 0 |
#8 | 19/04/2024 |
5.38
-0.09
|
5,128,700 | 5.47 | 5.47 | 5.10 | 50,800 | 0 | 0 |
#9 | 17/04/2024 |
5.47
-0.14
|
2,646,100 | 5.69 | 5.69 | 5.41 | 1,500 | 20,000 | 0 |
#10 | 16/04/2024 |
5.61
-0.11
|
5,809,500 | 5.60 | 5.70 | 5.36 | 34,000 | 0 | 0 |
#11 | 15/04/2024 |
5.72
-0.43
|
5,626,900 | 6.12 | 6.18 | 5.72 | 35,400 | 25,000 | 0 |
#12 | 12/04/2024 |
6.15
0
|
3,172,300 | 6.18 | 6.18 | 6.08 | 0 | 19,800 | 0 |
#13 | 11/04/2024 |
6.15
0.02
|
2,219,200 | 6.10 | 6.15 | 6.03 | 100 | 0 | 0 |
#14 | 10/04/2024 |
6.13
-0.08
|
2,224,000 | 6.21 | 6.24 | 6.12 | 0 | 23,300 | 0 |
#15 | 09/04/2024 |
6.21
0.11
|
3,484,800 | 6.14 | 6.21 | 6.07 | 13,900 | 21,300 | 0 |
#16 | 08/04/2024 |
6.10
-0.06
|
3,331,000 | 6.20 | 6.22 | 6.08 | 2,000 | 86,900 | 0 |
#17 | 05/04/2024 |
6.16
-0.14
|
4,551,500 | 6.21 | 6.24 | 6.13 | 23,300 | 253,600 | 0 |
#18 | 04/04/2024 |
6.30
-0.07
|
5,947,200 | 6.33 | 6.37 | 6.21 | 12,400 | 192,100 | 0 |
#19 | 03/04/2024 |
6.37
-0.16
|
4,883,100 | 6.50 | 6.50 | 6.34 | 74,700 | 226,200 | 0 |
#20 | 02/04/2024 |
6.53
-0.01
|
4,271,000 | 6.51 | 6.53 | 6.43 | 253,600 | 130,800 | 0 |
#21 | 01/04/2024 |
6.54
0.17
|
7,259,800 | 6.35 | 6.55 | 6.29 | 197,600 | 475,000 | 0 |
#22 | 29/03/2024 |
6.37
-0.11
|
4,376,500 | 6.45 | 6.45 | 6.31 | 0 | 866,000 | 0 |
#23 | 28/03/2024 |
6.48
-0.02
|
3,672,300 | 6.49 | 6.54 | 6.41 | 143,000 | 85,500 | 0 |
#24 | 27/03/2024 |
6.50
-0.03
|
4,307,100 | 6.54 | 6.54 | 6.41 | 21,100 | 533,000 | 0 |
#25 | 26/03/2024 |
6.53
0
|
6,334,300 | 6.54 | 6.54 | 6.40 | 63,300 | 1,052,600 | 0 |
#26 | 25/03/2024 |
6.53
0.15
|
9,337,400 | 6.38 | 6.59 | 6.35 | 836,100 | 11,972 | 0 |
#27 | 22/03/2024 |
6.38
-0.01
|
5,691,100 | 6.39 | 6.48 | 6.27 | 209,500 | 98,100 | 0 |
#28 | 21/03/2024 |
6.39
0.29
|
11,697,300 | 6.10 | 6.40 | 6.07 | 2,059,600 | 128,100 | 0 |
#29 | 20/03/2024 |
6.10
-0.03
|
3,236,700 | 6.13 | 6.14 | 6.05 | 0 | 242,600 | 0 |
#30 | 19/03/2024 |
6.13
-0.02
|
2,433,400 | 6.15 | 6.20 | 6.08 | 0 | 25,560 | 0 |
#31 | 18/03/2024 |
6.15
0.02
|
7,269,100 | 6.13 | 6.29 | 6 | 160,200 | 45,600 | 0 |
#32 | 15/03/2024 |
6.13
0.05
|
3,849,000 | 6.08 | 6.17 | 6.02 | 318,500 | 2,000 | 0 |
#33 | 14/03/2024 |
6.08
0
|
2,944,300 | 6.08 | 6.14 | 6.02 | 21,700 | 0 | 0 |
#34 | 13/03/2024 |
6.08
0.05
|
3,848,800 | 6.03 | 6.08 | 5.99 | 21,000 | 11,500 | 0 |
#35 | 12/03/2024 |
6.03
-0.01
|
3,198,100 | 6.04 | 6.05 | 5.98 | 100 | 100 | 0 |
#36 | 11/03/2024 |
6.04
-0.08
|
3,793,100 | 6.12 | 6.13 | 5.99 | 0 | 147,500 | 0 |
#37 | 08/03/2024 |
6.12
-0.04
|
3,086,700 | 6.16 | 6.17 | 6.08 | 36,000 | 45,500 | 0 |
#38 | 07/03/2024 |
6.16
-0.03
|
3,574,500 | 6.19 | 6.19 | 6.11 | 4,000 | 163,800 | 0 |
#39 | 06/03/2024 |
6.19
-0.02
|
2,918,900 | 6.21 | 6.22 | 6.11 | 88,700 | 0 | 0 |
#40 | 05/03/2024 |
6.21
-0.02
|
2,935,900 | 6.23 | 6.23 | 6.14 | 200 | 2,200 | 0 |
#41 | 04/03/2024 |
6.23
0.09
|
4,694,000 | 6.14 | 6.28 | 6.15 | 118,100 | 36,400 | 0 |
#42 | 01/03/2024 |
6.14
0.02
|
3,304,400 | 6.12 | 6.14 | 6.06 | 0 | 113,900 | 0 |
#43 | 29/02/2024 |
6.12
0
|
3,303,200 | 6.12 | 6.15 | 6.06 | 0 | 426,300 | 0 |
#44 | 28/02/2024 |
6.12
-0.03
|
3,123,400 | 6.15 | 6.16 | 6.07 | 0 | 324,400 | 0 |
#45 | 27/02/2024 |
6.15
0
|
3,727,100 | 6.15 | 6.15 | 6.05 | 0 | 773,400 | 0 |
#46 | 26/02/2024 |
6.15
0.04
|
3,707,700 | 6.11 | 6.15 | 6.03 | 0 | 698,800 | 0 |
#47 | 23/02/2024 |
6.11
-0.19
|
4,877,500 | 6.30 | 6.30 | 6.10 | 125,000 | 437,200 | 0 |
#48 | 22/02/2024 |
6.30
0.05
|
4,275,600 | 6.25 | 6.35 | 6.18 | 784,300 | 53,700 | 0 |
#49 | 21/02/2024 |
6.25
-0.07
|
4,816,900 | 6.32 | 6.33 | 6.19 | 203,300 | 45,500 | 0 |
#50 | 20/02/2024 |
6.32
-0.05
|
3,233,700 | 6.37 | 6.40 | 6.25 | 29,100 | 353,150 | 0 |
#51 | 19/02/2024 |
6.37
0.08
|
4,951,700 | 6.29 | 6.38 | 6.21 | 1,115,500 | 100 | 0 |
#52 | 16/02/2024 |
6.29
0.03
|
3,958,800 | 6.26 | 6.32 | 6.21 | 96,200 | 0 | 0 |
#53 | 15/02/2024 |
6.26
0.22
|
5,576,200 | 6.04 | 6.26 | 6.05 | 1,095,100 | 10,500 | 0 |
#54 | 07/02/2024 |
6.04
0.03
|
2,839,100 | 6.01 | 6.04 | 5.96 | 54,328 | 0 | 0 |
#55 | 06/02/2024 |
6.01
-0.03
|
2,831,400 | 6.04 | 6.04 | 5.98 | 300 | 50,000 | 0 |
#56 | 05/02/2024 |
6.04
-0.01
|
2,921,100 | 6.05 | 6.08 | 5.99 | 7,000 | 16,100 | 0 |
#57 | 02/02/2024 |
6.05
0.05
|
3,003,600 | 6 | 6.09 | 5.93 | 0 | 20,400 | 0 |
#58 | 01/02/2024 |
6
0
|
2,939,200 | 6 | 6.05 | 5.97 | 550 | 252,200 | 0 |
#59 | 31/01/2024 |
6
-0.11
|
3,829,700 | 6.11 | 6.14 | 6 | 42,340 | 89,900 | 0 |
#60 | 30/01/2024 |
6.11
-0.03
|
5,127,300 | 6.14 | 6.16 | 6 | 20,550 | 223,700 | 0 |
#61 | 29/01/2024 |
6.14
0.04
|
2,191,400 | 6.10 | 6.14 | 6.09 | 33,900 | 0 | 0 |
#62 | 26/01/2024 |
6.10
-0.05
|
1,903,100 | 6.15 | 6.17 | 6.10 | 0 | 4,700 | 0 |
#63 | 25/01/2024 |
6.15
-0.01
|
1,834,300 | 6.16 | 6.18 | 6.11 | 0 | 13,900 | 0 |
#64 | 24/01/2024 |
6.16
-0.01
|
2,881,100 | 6.17 | 6.19 | 6.11 | 0 | 1,800 | 0 |
#65 | 23/01/2024 |
6.17
-0.03
|
2,433,300 | 6.20 | 6.24 | 6.11 | 20,000 | 0 | 0 |
#66 | 22/01/2024 |
6.20
0.02
|
3,072,700 | 6.18 | 6.20 | 6.09 | 1,150 | 700 | 0 |
#67 | 19/01/2024 |
6.18
0.02
|
3,725,000 | 6.16 | 6.19 | 6.11 | 49,548 | 29,400 | 0 |
#68 | 18/01/2024 |
6.16
0
|
2,426,800 | 6.16 | 6.20 | 6.10 | 4,800 | 0 | 0 |
#69 | 17/01/2024 |
6.16
-0.04
|
2,089,600 | 6.20 | 6.20 | 6.12 | 45,700 | 4,600 | 0 |
#70 | 16/01/2024 |
6.20
0.12
|
2,847,000 | 6.08 | 6.20 | 5.99 | 503 | 1,500 | 0 |
#71 | 15/01/2024 |
6.08
-0.02
|
2,736,300 | 6.10 | 6.16 | 6.08 | 100 | 99,500 | 0 |
#72 | 12/01/2024 |
6.10
-0.20
|
5,743,100 | 6.30 | 6.30 | 6.05 | 100 | 44,400 | 0 |
#73 | 11/01/2024 |
6.30
0
|
2,589,000 | 6.30 | 6.32 | 6.25 | 0 | 0 | 0 |
#74 | 10/01/2024 |
6.30
-0.05
|
4,471,200 | 6.35 | 6.38 | 6.25 | 2,600 | 19,700 | -0.1 |
#75 | 09/01/2024 |
6.35
-0.07
|
4,274,200 | 6.42 | 6.43 | 6.34 | 15,200 | 61,300 | -0.3 |
#76 | 08/01/2024 |
6.42
0.08
|
4,439,500 | 6.34 | 6.43 | 6.35 | 144,800 | 0 | 0.9 |
#77 | 05/01/2024 |
6.34
-0.03
|
3,175,800 | 6.37 | 6.37 | 6.26 | 0 | 2,700 | -0.0 |
#78 | 04/01/2024 |
6.37
-0.02
|
4,334,700 | 6.39 | 6.41 | 6.31 | 18,200 | 0 | 0.1 |
#79 | 03/01/2024 |
6.39
0.18
|
4,718,700 | 6.21 | 6.39 | 6.17 | 348,100 | 72 | 2.2 |
#80 | 02/01/2024 |
6.21
-0.06
|
2,934,900 | 6.27 | 6.32 | 6.18 | 0 | 15,100 | -0.1 |
#81 | 29/12/2023 |
6.27
0.02
|
2,449,900 | 6.25 | 6.28 | 6.22 | 2,200 | 0 | 0.0 |
#82 | 28/12/2023 |
6.25
0.02
|
2,516,900 | 6.23 | 6.25 | 6.19 | 0 | 0 | 0 |
#83 | 27/12/2023 |
6.23
-0.02
|
2,401,500 | 6.25 | 6.27 | 6.20 | 0 | 0 | 0 |
#84 | 26/12/2023 |
6.25
-0.05
|
3,295,700 | 6.30 | 6.33 | 6.19 | 0 | 0 | 0 |
#85 | 25/12/2023 |
6.30
0.06
|
3,436,700 | 6.24 | 6.30 | 6.15 | 11,700 | 0 | 0.1 |
#86 | 22/12/2023 |
6.24
-0.01
|
2,310,200 | 6.25 | 6.27 | 6.18 | 0 | 27,800 | -0.2 |
#87 | 21/12/2023 |
6.25
-0.01
|
1,872,800 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 |
#88 | 20/12/2023 |
6.26
0.01
|
2,656,000 | 6.25 | 6.27 | 6.18 | 0 | 24,400 | -0.2 |
#89 | 19/12/2023 |
6.25
0.09
|
3,305,400 | 6.16 | 6.25 | 6.09 | 5,100 | 0 | 0.0 |
#90 | 18/12/2023 |
6.16
-0.07
|
2,560,500 | 6.23 | 6.23 | 6.15 | 11,800 | 0 | 0.1 |
#91 | 15/12/2023 |
6.23
-0.01
|
3,164,800 | 6.24 | 6.25 | 6.15 | 39,700 | 0 | 0.2 |
#92 | 14/12/2023 |
6.24
-0.01
|
3,831,200 | 6.25 | 6.33 | 6.15 | 500 | 0 | 0.0 |
#93 | 13/12/2023 |
6.25
-0.15
|
5,026,200 | 6.40 | 6.45 | 6.20 | 200 | 0 | 0.0 |
#94 | 12/12/2023 |
6.40
0.02
|
3,534,800 | 6.38 | 6.47 | 6.32 | 0 | 0 | 0 |
#95 | 11/12/2023 |
6.38
0.01
|
4,055,700 | 6.37 | 6.45 | 6.30 | 27,300 | 1,300 | 0.2 |
#96 | 08/12/2023 |
6.37
-0.21
|
4,814,400 | 6.58 | 6.60 | 6.35 | 21,000 | 61 | 0.1 |
#97 | 07/12/2023 |
6.58
-0.07
|
7,973,400 | 6.65 | 6.72 | 6.30 | 0 | 0 | 0 |
#98 | 06/12/2023 |
6.65
0.21
|
6,335,400 | 6.44 | 6.70 | 6.41 | 0 | 7,340 | -0.0 |
#99 | 05/12/2023 |
6.44
-0.01
|
5,941,400 | 6.45 | 6.50 | 6.35 | 0 | 0 | 0 |
#100 | 04/12/2023 |
6.45
0.21
|
8,610,500 | 6.24 | 6.45 | 6.24 | 51,000 | 0 | 0.3 |