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) |
0.10 | 1.67% | 2,620,200 | -3,000 | -0.0 |
5
6.20
6.10
|
2 tháng
(2024-03-21) |
-0.30 | -4.69% | 5,809,700 | -3,000 | -0.0 |
5
7
6.10
|
3 tháng
(2024-02-20) |
2 | 48.78% | 10,737,300 | -34,500 | -0.2 |
4.10
7
6.10
|
6 tháng
(2023-11-22) |
2 | 48.78% | 11,751,200 | -33,500 | -0.2 |
4
7
6.10
|
12 tháng
(2023-05-26) |
1.78 | 41.07% | 19,356,200 | -30,000 | -0.1 |
3.90
7
6.10
|
24 tháng
(2022-05-31) |
0.08 | 1.40% | 31,141,278 | -81,900 | -0.4 |
3.57
7
6.10
|
36 tháng
(2021-06-07) |
-0.29 | -4.57% | 69,241,431 | 9,500 | -0.2 |
3.57
10.06
6.10
|
60 tháng
(2019-06-17) |
-0.74 | -10.82% | 71,921,295 | 22,240 | -0.1 |
3.57
10.06
6.10
|
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 |
4
0
|
6,100 | 4 | 4 | 4 | 0 | 0 | 0 |
#102 | 15/12/2023 |
4
0
|
4,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#103 | 14/12/2023 |
4
0
|
3,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#104 | 13/12/2023 |
4
0
|
20,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#105 | 12/12/2023 |
4
0
|
33,600 | 4 | 4.10 | 4 | 1,000 | 0 | 0.0 |
#106 | 11/12/2023 |
4
0
|
25,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#107 | 08/12/2023 |
4
0
|
10,900 | 4 | 4 | 4 | 0 | 0 | 0 |
#108 | 07/12/2023 |
4
0
|
22,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#109 | 06/12/2023 |
4
0
|
22,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#110 | 05/12/2023 |
4
-0.10
|
31,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#111 | 04/12/2023 |
4.10
0.10
|
47,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
#112 | 01/12/2023 |
4
0
|
39,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#113 | 30/11/2023 |
4
0
|
28,500 | 4 | 4 | 4 | 0 | 0 | 0 |
#114 | 29/11/2023 |
4
0
|
6,700 | 4 | 4 | 4 | 0 | 0 | 0 |
#115 | 28/11/2023 |
4
0
|
93,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#116 | 27/11/2023 |
4
-0.10
|
68,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#117 | 24/11/2023 |
4.10
0
|
8,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#118 | 23/11/2023 |
4.10
0
|
10,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
#119 | 22/11/2023 |
4.10
0.10
|
4,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#120 | 21/11/2023 |
4
-0.10
|
11,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#121 | 20/11/2023 |
4.10
0.10
|
24,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#122 | 17/11/2023 |
4
0
|
11,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#123 | 16/11/2023 |
4
-0.10
|
1,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#124 | 15/11/2023 |
4.10
0
|
15,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#125 | 14/11/2023 |
4.10
0.10
|
11,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#126 | 13/11/2023 |
4
-0.10
|
11,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#127 | 10/11/2023 |
4.10
0
|
40,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#128 | 09/11/2023 |
4.10
0.10
|
28,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#129 | 08/11/2023 |
4
0
|
105,900 | 4 | 4 | 4 | 0 | 0 | 0 |
#130 | 07/11/2023 |
4
-0.10
|
97,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
#131 | 06/11/2023 |
4.10
0.10
|
23,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#132 | 03/11/2023 |
4
-0.10
|
16,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#133 | 02/11/2023 |
4.10
0.20
|
3,800 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
#134 | 01/11/2023 |
3.90
-0.20
|
10,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
#135 | 31/10/2023 |
4.10
0.10
|
11,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#136 | 30/10/2023 |
4
-0.10
|
22,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
#137 | 27/10/2023 |
4.10
0.20
|
11,300 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
#138 | 26/10/2023 |
3.90
-0.30
|
62,000 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
#139 | 25/10/2023 |
4.20
0
|
11,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
#140 | 24/10/2023 |
4.20
0
|
30,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#141 | 23/10/2023 |
4.20
0
|
30,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
#142 | 20/10/2023 |
4.20
-0.10
|
12,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
#143 | 19/10/2023 |
4.30
0
|
27,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
#144 | 18/10/2023 |
4.30
-0.10
|
23,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
#145 | 17/10/2023 |
4.40
0
|
28,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#146 | 16/10/2023 |
4.40
0
|
10,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#147 | 13/10/2023 |
4.40
-0.10
|
6,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#148 | 12/10/2023 |
4.50
0
|
8,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#149 | 11/10/2023 |
4.50
0
|
26,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#150 | 10/10/2023 |
4.50
0
|
20,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#151 | 09/10/2023 |
4.50
0
|
5,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#152 | 06/10/2023 |
4.50
0.10
|
9,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
#153 | 05/10/2023 |
4.40
0
|
10,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#154 | 04/10/2023 |
4.40
0
|
27,500 | 4.40 | 4.40 | 4.30 | 9,000 | 2,000 | 0.0 |
#155 | 03/10/2023 |
4.40
0
|
40,400 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
#156 | 02/10/2023 |
4.40
-0.10
|
45,400 | 4.50 | 4.50 | 4.30 | 2,000 | 0 | 0.0 |
#157 | 29/09/2023 |
4.50
0.10
|
43,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
#158 | 28/09/2023 |
4.40
0
|
36,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
#159 | 27/09/2023 |
4.40
-0.10
|
67,000 | 4.50 | 4.50 | 4.20 | 7,200 | 0 | 0.0 |
#160 | 26/09/2023 |
4.50
-0.20
|
44,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
#161 | 25/09/2023 |
4.70
0
|
90,100 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
#162 | 22/09/2023 |
4.70
0
|
186,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
#163 | 21/09/2023 |
4.70
-0.09
|
47,700 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
#164 | 20/09/2023 |
4.79
0.09
|
13,900 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
#165 | 19/09/2023 |
4.70
-0.09
|
33,900 | 4.79 | 4.79 | 4.61 | 0 | 0 | 0 |
#166 | 18/09/2023 |
4.79
0.09
|
22,000 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
#167 | 15/09/2023 |
4.70
0
|
29,900 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
#168 | 14/09/2023 |
4.70
-0.09
|
63,400 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
#169 | 13/09/2023 |
4.79
-0.09
|
41,300 | 4.89 | 4.89 | 4.79 | 0 | 800 | -0.0 |
#170 | 12/09/2023 |
4.89
0.09
|
61,900 | 4.79 | 4.89 | 4.70 | 1,000 | 0 | 0.0 |
#171 | 11/09/2023 |
4.79
0.09
|
215,600 | 4.70 | 4.89 | 4.70 | 0 | 0 | 0 |
#172 | 08/09/2023 |
4.70
-0.09
|
66,600 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
#173 | 07/09/2023 |
4.79
0.09
|
79,500 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
#174 | 06/09/2023 |
4.70
0
|
26,200 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
#175 | 05/09/2023 |
4.70
0
|
73,900 | 4.70 | 4.79 | 4.61 | 0 | 0 | 0 |
#176 | 31/08/2023 |
4.70
0
|
38,200 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
#177 | 30/08/2023 |
4.70
0
|
93,000 | 4.70 | 4.70 | 4.61 | 0 | 20,000 | -0.1 |
#178 | 29/08/2023 |
4.70
0
|
60,500 | 4.70 | 4.70 | 4.61 | 0 | 200 | -0.0 |
#179 | 28/08/2023 |
4.70
0.09
|
32,100 | 4.61 | 4.70 | 4.61 | 0 | 0 | 0 |
#180 | 25/08/2023 |
4.61
-0.09
|
28,200 | 4.70 | 4.70 | 4.61 | 0 | 4,900 | 0 |
#181 | 24/08/2023 |
4.70
0.09
|
17,600 | 4.61 | 4.70 | 4.61 | 800 | 0 | 0.0 |
#182 | 23/08/2023 |
4.61
-0.09
|
18,100 | 4.70 | 4.70 | 4.61 | 0 | 100 | -0.0 |
#183 | 22/08/2023 |
4.70
0.09
|
39,300 | 4.61 | 4.70 | 4.51 | 0 | 0 | 0 |
#184 | 21/08/2023 |
4.61
0
|
38,200 | 4.61 | 4.70 | 4.51 | 0 | 7,000 | -0.0 |
#185 | 18/08/2023 |
4.61
-0.19
|
121,100 | 4.79 | 4.89 | 4.61 | 0 | 0 | 0 |
#186 | 17/08/2023 |
4.79
-0.09
|
51,100 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 |
#187 | 16/08/2023 |
4.89
0
|
98,100 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
#188 | 15/08/2023 |
4.89
0
|
64,300 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 |
#189 | 14/08/2023 |
4.89
0
|
65,200 | 4.89 | 4.89 | 4.79 | 0 | 8,600 | -0.0 |
#190 | 11/08/2023 |
4.89
-0.09
|
234,200 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
#191 | 10/08/2023 |
4.98
-0.09
|
250,300 | 5.08 | 5.26 | 4.89 | 0 | 0 | 0 |
#192 | 09/08/2023 |
5.08
0.09
|
135,100 | 4.98 | 5.17 | 4.98 | 0 | 0 | 0 |
#193 | 08/08/2023 |
4.98
0
|
145,400 | 4.98 | 5.08 | 4.89 | 0 | 0 | 0 |
#194 | 07/08/2023 |
4.98
0.09
|
110,900 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 |
#195 | 04/08/2023 |
4.89
0
|
63,500 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 |
#196 | 03/08/2023 |
4.89
0.09
|
45,900 | 4.79 | 4.89 | 4.79 | 0 | 0 | 0 |
#197 | 02/08/2023 |
4.79
0
|
11,500 | 4.79 | 4.89 | 4.79 | 400 | 0 | 0.0 |
#198 | 01/08/2023 |
4.79
-0.09
|
55,600 | 4.89 | 4.98 | 4.79 | 0 | 0 | 0 |
#199 | 31/07/2023 |
4.89
-0.09
|
68,800 | 4.98 | 5.08 | 4.89 | 0 | 0 | 0 |
#200 | 28/07/2023 |
4.98
0.09
|
56,100 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 |