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) |
0.22 | 4.37% | 24,320,800 | 405,404 | 2.0 |
4.92
5.37
5.37
|
2 tháng
(2024-03-21) |
-0.82 | -13.51% | 81,982,100 | 583,304 | 2.6 |
4.86
6.14
5.37
|
3 tháng
(2024-02-20) |
-1.23 | -18.98% | 189,506,400 | -365,597 | -3.1 |
4.86
6.65
5.37
|
6 tháng
(2023-11-22) |
-0.61 | -10.41% | 534,306,500 | -34,044 | 0.2 |
4.86
7.45
5.37
|
12 tháng
(2023-05-26) |
0.74 | 16.41% | 1,213,372,600 | -2,163,344 | -11.9 |
4.51
7.45
5.37
|
24 tháng
(2022-05-31) |
-7.10 | -57.49% | 2,323,350,900 | -9,328,652 | -39.0 |
2.59
12.35
5.37
|
36 tháng
(2021-06-07) |
-2.46 | -31.91% | 5,639,273,900 | -7,009,352 | 4.7 |
2.59
18.55
5.37
|
60 tháng
(2019-06-17) |
2.20 | 72.13% | 10,130,408,390 | -27,395,752 | -75.8 |
1.83
18.55
5.37
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
5.79
0.12
|
6,856,700 | 5.67 | 5.96 | 5.66 | 9,200 | 19,300 | -0.1 |
#202 | 25/07/2023 |
5.67
-0.08
|
5,912,900 | 5.75 | 5.95 | 5.65 | 8,800 | 57,300 | -0.3 |
#203 | 24/07/2023 |
5.75
0.37
|
11,918,800 | 5.38 | 5.75 | 5.37 | 17,400 | 48,800 | -0.2 |
#204 | 21/07/2023 |
5.38
0.02
|
2,598,600 | 5.36 | 5.43 | 5.35 | 1,300 | 6,700 | -0.0 |
#205 | 20/07/2023 |
5.36
0.10
|
1,899,500 | 5.26 | 5.36 | 5.26 | 58,400 | 2,600 | 0.3 |
#206 | 19/07/2023 |
5.26
-0.09
|
2,849,200 | 5.35 | 5.45 | 5.23 | 6,800 | 20,600 | -0.1 |
#207 | 18/07/2023 |
5.35
-0.10
|
3,077,300 | 5.45 | 5.48 | 5.33 | 1,100 | 33,900 | -0.2 |
#208 | 17/07/2023 |
5.45
0.12
|
4,404,900 | 5.33 | 5.48 | 5.36 | 10,100 | 22,800 | -0.1 |
#209 | 14/07/2023 |
5.33
0.13
|
4,927,900 | 5.20 | 5.50 | 5.24 | 38,300 | 166,700 | -0.7 |
#210 | 13/07/2023 |
5.20
0.05
|
2,870,100 | 5.15 | 5.22 | 5.10 | 3,000 | 28,200 | -0.1 |
#211 | 12/07/2023 |
5.15
-0.06
|
1,976,300 | 5.21 | 5.25 | 5.14 | 700 | 68,400 | -0.4 |
#212 | 11/07/2023 |
5.21
0.03
|
3,216,300 | 5.18 | 5.27 | 5.17 | 128,100 | 10,100 | 0.6 |
#213 | 10/07/2023 |
5.18
0.08
|
1,917,100 | 5.10 | 5.23 | 5.10 | 64,600 | 26,200 | 0.2 |
#214 | 07/07/2023 |
5.10
-0.07
|
4,199,400 | 5.17 | 5.18 | 4.95 | 94,900 | 10,900 | 0.4 |
#215 | 06/07/2023 |
5.17
-0.09
|
2,949,600 | 5.26 | 5.30 | 5.11 | 6,700 | 71,300 | -0.3 |
#216 | 05/07/2023 |
5.26
-0.03
|
2,274,400 | 5.29 | 5.41 | 5.26 | 27,400 | 107,200 | -0.4 |
#217 | 04/07/2023 |
5.29
0.03
|
2,906,800 | 5.26 | 5.35 | 5.23 | 19,300 | 2,000 | 0.1 |
#218 | 03/07/2023 |
5.26
-0.27
|
4,539,800 | 5.53 | 5.58 | 5.18 | 19,000 | 50,700 | -0.2 |
#219 | 30/06/2023 |
5.53
0.06
|
2,223,400 | 5.47 | 5.57 | 5.46 | 78,800 | 0 | 0.4 |
#220 | 29/06/2023 |
5.47
0.02
|
3,978,600 | 5.45 | 5.64 | 5.45 | 1,400 | 0 | 0.0 |
#221 | 28/06/2023 |
5.45
-0.09
|
3,808,200 | 5.54 | 5.58 | 5.44 | 700 | 6,500 | -0.0 |
#222 | 27/06/2023 |
5.54
-0.07
|
2,877,700 | 5.61 | 5.64 | 5.48 | 0 | 600 | -0.0 |
#223 | 26/06/2023 |
5.61
-0.09
|
4,120,300 | 5.70 | 5.70 | 5.41 | 4,200 | 30,000 | -0.1 |
#224 | 23/06/2023 |
5.70
0.08
|
5,749,900 | 5.62 | 5.80 | 5.62 | 5,800 | 140,200 | -0.8 |
#225 | 22/06/2023 |
5.62
0.08
|
4,873,900 | 5.54 | 5.74 | 5.50 | 0 | 62,700 | -0.4 |
#226 | 21/06/2023 |
5.54
-0.02
|
4,099,000 | 5.56 | 5.61 | 5.49 | 19,700 | 6,700 | 0.1 |
#227 | 20/06/2023 |
5.56
0.14
|
4,690,200 | 5.42 | 5.62 | 5.28 | 144,900 | 47,200 | 0.5 |
#228 | 19/06/2023 |
5.42
-0.28
|
5,242,100 | 5.70 | 5.70 | 5.40 | 48,200 | 0 | 0.3 |
#229 | 16/06/2023 |
5.70
-0.42
|
35,102,700 | 6.12 | 6.12 | 5.70 | 12,100 | 119,900 | -0.6 |
#230 | 15/06/2023 |
6.12
-0.08
|
4,516,200 | 6.20 | 6.26 | 6.05 | 6,500 | 24,500 | -0.1 |
#231 | 14/06/2023 |
6.20
-0.19
|
10,668,300 | 6.39 | 6.80 | 6.20 | 63,000 | 461,000 | -2.6 |
#232 | 13/06/2023 |
6.39
0.41
|
7,985,500 | 5.98 | 6.39 | 6 | 0 | 96,900 | -0.6 |
#233 | 12/06/2023 |
5.98
0.18
|
4,726,300 | 5.80 | 5.98 | 5.75 | 119,200 | 246,200 | -0.7 |
#234 | 09/06/2023 |
5.80
-0.10
|
5,841,900 | 5.90 | 5.99 | 5.64 | 116,000 | 353,900 | -1.4 |
#235 | 08/06/2023 |
5.90
-0.24
|
9,172,300 | 6.14 | 6.32 | 5.90 | 500 | 1,500 | -0.0 |
#236 | 07/06/2023 |
6.14
0.34
|
7,609,000 | 5.80 | 6.15 | 5.90 | 272,200 | 16,000 | 1.6 |
#237 | 06/06/2023 |
5.80
0.23
|
6,750,700 | 5.57 | 5.87 | 5.52 | 282,700 | 5,000 | 1.6 |
#238 | 05/06/2023 |
5.57
0.06
|
4,019,300 | 5.51 | 5.76 | 5.50 | 4,100 | 36,400 | -0.2 |
#239 | 02/06/2023 |
5.51
-0.15
|
9,545,500 | 5.66 | 5.96 | 5.41 | 18,500 | 76,100 | -0.3 |
#240 | 01/06/2023 |
5.66
0.37
|
9,662,100 | 5.29 | 5.66 | 5.45 | 202,200 | 29,000 | 1.0 |
#241 | 31/05/2023 |
5.29
0.34
|
8,480,500 | 4.95 | 5.29 | 4.93 | 93,400 | 39,800 | 0.3 |
#242 | 30/05/2023 |
4.95
0.13
|
6,874,400 | 4.82 | 5 | 4.82 | 8,000 | 50,800 | -0.2 |
#243 | 29/05/2023 |
4.82
0.31
|
10,546,300 | 4.51 | 4.82 | 4.58 | 58,100 | 24,200 | 0.2 |
#244 | 26/05/2023 |
4.51
-0.07
|
4,738,800 | 4.58 | 4.70 | 4.44 | 56,000 | 54,800 | 0.0 |
#245 | 25/05/2023 |
4.58
0.04
|
10,169,100 | 4.54 | 4.82 | 4.58 | 200 | 167,700 | -0.8 |
#246 | 24/05/2023 |
4.54
0.27
|
7,828,900 | 4.27 | 4.54 | 4.28 | 46,000 | 42,800 | 0.0 |
#247 | 23/05/2023 |
4.27
0.04
|
1,745,600 | 4.23 | 4.29 | 4.23 | 44,700 | 1,800 | 0.2 |
#248 | 22/05/2023 |
4.23
0.05
|
1,410,400 | 4.18 | 4.25 | 4.16 | 67,400 | 3,400 | 0.3 |
#249 | 19/05/2023 |
4.18
-0.06
|
2,471,300 | 4.24 | 4.29 | 4.12 | 3,000 | 126,600 | -0.5 |
#250 | 18/05/2023 |
4.24
-0.03
|
2,171,000 | 4.27 | 4.40 | 4.24 | 0 | 105,300 | -0.5 |
#251 | 17/05/2023 |
4.27
0.04
|
4,606,700 | 4.23 | 4.40 | 4.21 | 0 | 11,000 | -0.0 |
#252 | 16/05/2023 |
4.23
-0.02
|
1,911,000 | 4.25 | 4.33 | 4.23 | 8,800 | 28,000 | -0.1 |
#253 | 15/05/2023 |
4.25
0.02
|
2,807,500 | 4.23 | 4.33 | 4.19 | 6,500 | 0 | 0.0 |
#254 | 12/05/2023 |
4.23
-0.10
|
3,100,300 | 4.33 | 4.33 | 4.21 | 20,500 | 0 | 0.1 |
#255 | 11/05/2023 |
4.33
0.07
|
4,973,300 | 4.26 | 4.40 | 4.27 | 4,600 | 35,500 | -0.1 |
#256 | 10/05/2023 |
4.26
0.12
|
5,401,800 | 4.14 | 4.30 | 4.15 | 26,800 | 112,300 | -0.4 |
#257 | 09/05/2023 |
4.14
0.07
|
3,242,000 | 4.07 | 4.25 | 4.13 | 15,200 | 122,100 | -0.4 |
#258 | 08/05/2023 |
4.07
0.09
|
1,991,900 | 3.98 | 4.11 | 4 | 57,300 | 0 | 0.2 |
#259 | 05/05/2023 |
3.98
-0.06
|
1,476,300 | 4.04 | 4.05 | 3.98 | 5,200 | 0 | 0.0 |
#260 | 04/05/2023 |
4.04
0
|
1,342,600 | 4.04 | 4.10 | 4.03 | 20,000 | 0 | 0.1 |
#261 | 28/04/2023 |
4.04
0.02
|
1,196,500 | 4.02 | 4.09 | 4.01 | 2,600 | 0 | 0.0 |
#262 | 27/04/2023 |
4.02
0.06
|
1,047,500 | 3.96 | 4.09 | 3.97 | 20,800 | 0 | 0.1 |
#263 | 26/04/2023 |
3.96
-0.01
|
693,800 | 3.97 | 3.98 | 3.96 | 17,500 | 100 | 0.1 |
#264 | 25/04/2023 |
3.97
-0.02
|
814,400 | 3.99 | 4.03 | 3.97 | 0 | 66,045 | -0.3 |
#265 | 24/04/2023 |
3.99
-0.01
|
810,900 | 4 | 4.04 | 3.97 | 8,900 | 26,220 | -0.1 |
#266 | 21/04/2023 |
4
-0.03
|
1,096,800 | 4.03 | 4.10 | 3.97 | 5,800 | 43,300 | -0.2 |
#267 | 20/04/2023 |
4.03
0.02
|
821,100 | 4.01 | 4.05 | 3.99 | 8,600 | 19,900 | -0.0 |
#268 | 19/04/2023 |
4.01
-0.01
|
1,510,100 | 4.02 | 4.08 | 4 | 1,600 | 7,000 | -0.0 |
#269 | 18/04/2023 |
4.02
-0.06
|
1,753,700 | 4.08 | 4.08 | 4.01 | 94,300 | 21,435 | 0.3 |
#270 | 17/04/2023 |
4.08
0.02
|
1,156,900 | 4.06 | 4.08 | 4.02 | 30,700 | 0 | 0.1 |
#271 | 14/04/2023 |
4.06
-0.10
|
1,828,600 | 4.16 | 4.20 | 4.06 | 60,000 | 56,100 | 0.0 |
#272 | 13/04/2023 |
4.16
-0.08
|
1,662,100 | 4.24 | 4.28 | 4.15 | 22,100 | 52,281 | -0.1 |
#273 | 12/04/2023 |
4.24
0.09
|
4,231,500 | 4.15 | 4.30 | 4.14 | 36,500 | 230,010 | -0.8 |
#274 | 11/04/2023 |
4.15
0.07
|
1,816,200 | 4.08 | 4.15 | 4.02 | 103,000 | 420 | 0.4 |
#275 | 10/04/2023 |
4.08
0.03
|
2,639,600 | 4.05 | 4.15 | 4.06 | 103,400 | 0 | 0.4 |
#276 | 07/04/2023 |
4.05
-0.05
|
2,424,200 | 4.10 | 4.10 | 4 | 29,700 | 19,320 | 0.0 |
#277 | 06/04/2023 |
4.10
-0.01
|
3,492,500 | 4.11 | 4.25 | 4.06 | 600 | 30,010 | -0.1 |
#278 | 05/04/2023 |
4.11
0.12
|
3,750,600 | 3.99 | 4.15 | 4 | 35,100 | 700 | 0.1 |
#279 | 04/04/2023 |
3.99
-0.01
|
3,171,300 | 4 | 4.03 | 3.94 | 34,600 | 100 | 0.1 |
#280 | 03/04/2023 |
4
0.10
|
2,052,800 | 3.90 | 4.02 | 3.90 | 65,400 | 0 | 0.3 |
#281 | 31/03/2023 |
3.90
0
|
3,195,500 | 3.90 | 4.08 | 3.85 | 0 | 596,300 | -2.3 |
#282 | 30/03/2023 |
3.90
0.01
|
1,035,000 | 3.89 | 3.94 | 3.87 | 5,300 | 28,318 | -0.1 |
#283 | 29/03/2023 |
3.89
-0.01
|
836,000 | 3.90 | 3.91 | 3.86 | 0 | 17,322 | -0.1 |
#284 | 28/03/2023 |
3.90
0
|
902,700 | 3.90 | 3.97 | 3.90 | 5,000 | 2,500 | 0.0 |
#285 | 27/03/2023 |
3.90
0.02
|
1,159,200 | 3.88 | 3.92 | 3.87 | 7,000 | 47,497 | -0.2 |
#286 | 24/03/2023 |
3.88
0.01
|
1,157,400 | 3.87 | 3.92 | 3.86 | 5,200 | 5,600 | -0.0 |
#287 | 23/03/2023 |
3.87
-0.02
|
664,300 | 3.89 | 3.89 | 3.84 | 0 | 0 | 0 |
#288 | 22/03/2023 |
3.89
-0.01
|
939,400 | 3.90 | 3.95 | 3.87 | 5,200 | 4,000 | 0.0 |
#289 | 21/03/2023 |
3.90
0.06
|
1,031,600 | 3.84 | 3.90 | 3.83 | 8,100 | 8,700 | 0.0 |
#290 | 20/03/2023 |
3.84
-0.20
|
4,795,900 | 4.04 | 4.04 | 3.80 | 30 | 26,200 | -0.1 |
#291 | 17/03/2023 |
4.04
-0.03
|
1,135,200 | 4.07 | 4.12 | 4.04 | 300 | 0 | 0.0 |
#292 | 16/03/2023 |
4.07
-0.08
|
663,600 | 4.15 | 4.15 | 4.05 | 0 | 27,459 | -0.1 |
#293 | 15/03/2023 |
4.15
0.13
|
1,878,100 | 4.02 | 4.17 | 4.08 | 26,200 | 61,000 | -0.1 |
#294 | 14/03/2023 |
4.02
-0.12
|
2,414,200 | 4.14 | 4.14 | 3.96 | 400 | 5,910 | -0.0 |
#295 | 13/03/2023 |
4.14
-0.04
|
1,545,400 | 4.18 | 4.18 | 4.05 | 0 | 11,700 | -0.0 |
#296 | 10/03/2023 |
4.18
-0.12
|
1,437,700 | 4.30 | 4.30 | 4.18 | 0 | 607 | -0.0 |
#297 | 09/03/2023 |
4.30
0.16
|
4,322,700 | 4.14 | 4.39 | 4.11 | 2,800 | 0 | 0.0 |
#298 | 08/03/2023 |
4.14
0.08
|
1,072,800 | 4.06 | 4.14 | 4.01 | 12,000 | 7,400 | 0.0 |
#299 | 07/03/2023 |
4.06
-0.01
|
825,800 | 4.07 | 4.09 | 4.03 | 200 | 400 | -0.0 |
#300 | 06/03/2023 |
4.07
0.06
|
1,146,500 | 4.01 | 4.17 | 4.03 | 0 | 39,200 | -0.2 |