Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-1.22 | -16.74% | 101,925,300 | 140,493 | 0 |
5.64
7.29
6.07
|
2 tháng
(2024-03-08) |
0.61 | 11.17% | 272,423,000 | -467,107 | 0 |
5.46
8.30
6.07
|
3 tháng
(2024-02-15) |
0.61 | 11.17% | 272,423,000 | -467,107 | 0 |
5.46
8.30
6.07
|
6 tháng
(2023-11-09) |
0.61 | 11.17% | 272,423,000 | -467,107 | 0 |
5.46
8.30
6.07
|
12 tháng
(2023-05-15) |
1.88 | 44.87% | 996,459,000 | -126,387 | 0.2 |
3.84
8.30
6.07
|
24 tháng
(2022-05-18) |
-20.28 | -76.96% | 2,172,983,700 | -35,571,979 | -327.3 |
3.84
27.50
6.07
|
36 tháng
(2021-05-24) |
-25.28 | -80.64% | 2,319,356,300 | -39,725,879 | -452.8 |
3.84
40
6.07
|
60 tháng
(2019-06-03) |
-11.16 | -64.76% | 2,548,272,900 | -39,177,709 | -429.2 |
3.84
40
6.07
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 07/05/2024 |
6.07
-0.02
|
1,646,100 | 6.10 | 6.14 | 6.07 | 28,000 | 3,200 | 0 |
#2 | 06/05/2024 |
6.09
0
|
4,941,700 | 6.08 | 6.23 | 6.04 | 327,500 | 219,900 | 0 |
#3 | 03/05/2024 |
6.09
-0.10
|
1,411,500 | 6.19 | 6.25 | 6.08 | 4,500 | 20,000 | 0 |
#4 | 02/05/2024 |
6.19
0.13
|
2,019,800 | 6.06 | 6.19 | 5.93 | 39,700 | 46,500 | 0 |
#5 | 26/04/2024 |
6.06
-0.03
|
3,863,600 | 6.18 | 6.19 | 6.04 | 0 | 0 | 0 |
#6 | 25/04/2024 |
6.09
0.14
|
2,706,600 | 5.90 | 6.20 | 5.80 | 1,800 | 3,100 | 0 |
#7 | 24/04/2024 |
5.95
0.31
|
3,781,500 | 5.65 | 5.95 | 5.62 | 233,400 | 21,700 | 0 |
#8 | 23/04/2024 |
5.64
-0.21
|
4,360,200 | 5.94 | 5.94 | 5.62 | 0 | 0 | 0 |
#9 | 22/04/2024 |
5.85
-0.21
|
6,725,400 | 6.30 | 6.30 | 5.85 | 300 | 1,960,600 | 0 |
#10 | 19/04/2024 |
6.06
-0.24
|
17,088,300 | 6.10 | 6.40 | 5.90 | 3,000 | 0 | 0 |
#11 | 17/04/2024 |
6.30
-0.11
|
1,648,200 | 6.48 | 6.48 | 6.11 | 100 | 0 | 0 |
#12 | 16/04/2024 |
6.41
0.13
|
16,337,900 | 6.10 | 6.41 | 5.85 | 440,900 | 0 | 0 |
#13 | 15/04/2024 |
6.28
-0.47
|
7,513,600 | 6.76 | 6.95 | 6.28 | 281,200 | 86,500 | 0 |
#14 | 12/04/2024 |
6.75
-0.32
|
10,638,500 | 7.07 | 7.11 | 6.75 | 315,000 | 0 | 0 |
#15 | 11/04/2024 |
7.07
-0.08
|
4,245,000 | 7.01 | 7.16 | 6.98 | 120,000 | 7 | 0 |
#16 | 10/04/2024 |
7.15
-0.12
|
3,343,000 | 7.30 | 7.35 | 7.13 | 100,000 | 0 | 0 |
#17 | 09/04/2024 |
7.27
-0.02
|
3,308,500 | 7.35 | 7.35 | 7.16 | 270,000 | 0 | 0 |
#18 | 08/04/2024 |
7.29
0.12
|
6,345,900 | 7.17 | 7.39 | 6.98 | 350,000 | 13,400 | 0 |
#19 | 05/04/2024 |
7.17
-0.33
|
6,089,800 | 7.25 | 7.39 | 7.17 | 0 | 0 | 0 |
#20 | 04/04/2024 |
7.50
-0.06
|
5,327,500 | 7.50 | 7.63 | 7.40 | 0 | 0 | 0 |
#21 | 03/04/2024 |
7.56
-0.01
|
12,695,300 | 7.57 | 7.80 | 7.52 | 39,800 | 350,000 | 0 |
#22 | 02/04/2024 |
7.57
0.26
|
9,576,200 | 7.40 | 7.72 | 7.01 | 107,500 | 320,500 | 0 |
#23 | 01/04/2024 |
7.31
-0.55
|
46,821,900 | 7.85 | 7.88 | 7.31 | 352,800 | 0 | 0 |
#24 | 29/03/2024 |
7.86
-0.34
|
15,089,500 | 8.25 | 8.29 | 7.80 | 143,700 | 1,426,200 | 0 |
#25 | 28/03/2024 |
8.20
0.03
|
9,520,900 | 8.29 | 8.40 | 8.13 | 250,200 | 4,100 | 0 |
#26 | 27/03/2024 |
8.17
-0.13
|
10,417,200 | 8.35 | 8.35 | 7.98 | 160,000 | 36,400 | 0 |
#27 | 26/03/2024 |
8.30
0.29
|
16,269,100 | 8.25 | 8.33 | 7.97 | 1,281,000 | 61,300 | 0 |
#28 | 25/03/2024 |
8.01
0.52
|
34,551,100 | 7.49 | 8.01 | 7.70 | 15,000 | 626,900 | 0 |
#29 | 22/03/2024 |
7.49
0.49
|
2,333,300 | 7 | 7.49 | 7.49 | 0 | 40,000 | 0 |
#30 | 21/03/2024 |
7
0.45
|
414,600 | 6.55 | 7 | 7 | 0 | 18,000 | 0 |
#31 | 20/03/2024 |
6.55
1.09
|
1,391,300 | 5.46 | 6.55 | 6.55 | 0 | 74,200 | 0 |
#32 | 19/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#33 | 18/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#34 | 15/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#35 | 14/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#36 | 13/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#37 | 12/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#38 | 11/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#39 | 08/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#40 | 07/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#41 | 06/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#42 | 05/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#43 | 04/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#44 | 01/03/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#45 | 29/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#46 | 28/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#47 | 27/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#48 | 26/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#49 | 22/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#50 | 16/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#51 | 15/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#52 | 06/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#53 | 05/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#54 | 02/02/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#55 | 31/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#56 | 30/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#57 | 26/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#58 | 25/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#59 | 24/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#60 | 23/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#61 | 22/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#62 | 19/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#63 | 18/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#64 | 17/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#65 | 16/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#66 | 15/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#67 | 12/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#68 | 11/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#69 | 10/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#70 | 09/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#71 | 08/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#72 | 05/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#73 | 03/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#74 | 02/01/2024 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#75 | 29/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#76 | 28/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#77 | 27/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#78 | 26/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#79 | 25/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#80 | 22/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#81 | 21/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#82 | 20/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#83 | 19/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#84 | 18/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#85 | 15/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#86 | 14/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#87 | 13/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#88 | 11/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#89 | 08/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#90 | 07/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#91 | 06/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#92 | 05/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#93 | 01/12/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#94 | 30/11/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#95 | 29/11/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#96 | 24/11/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#97 | 23/11/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#98 | 22/11/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#99 | 21/11/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
#100 | 20/11/2023 |
5.46
0
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |