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 | -1.82% | 3,442,300 | 0 | 0 |
5
6
5.40
|
2 tháng
(2024-03-21) |
-0.30 | -5.26% | 3,570,400 | 0 | 0 |
5
6.10
5.40
|
3 tháng
(2024-02-20) |
-0.90 | -14.29% | 3,743,100 | 0 | 0 |
5
6.50
5.40
|
6 tháng
(2023-11-22) |
-0.50 | -8.47% | 4,118,200 | 0 | 0 |
5
6.60
5.40
|
12 tháng
(2023-05-26) |
-0.30 | -5.26% | 5,373,798 | 9,500 | 0.1 |
5
7.80
5.40
|
24 tháng
(2022-05-31) |
-2.60 | -32.50% | 18,470,389 | 10,600 | 0.1 |
4.70
8.20
5.40
|
36 tháng
(2021-06-07) |
-1.60 | -22.86% | 23,016,410 | 11,500 | 0.1 |
4.70
12.90
5.40
|
60 tháng
(2019-06-17) |
2.50 | 86.21% | 25,149,573 | 11,465 | 0.1 |
2.70
12.90
5.40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 03/07/2023 |
6.90
0
|
75 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#202 | 30/06/2023 |
6.90
-0.10
|
6,129 | 7 | 7 | 6.30 | 0 | 0 | 0 |
#203 | 29/06/2023 |
7
0.20
|
1,900 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
#204 | 28/06/2023 |
6.80
0
|
20,855 | 6.80 | 7.30 | 6.20 | 0 | 0 | 0 |
#205 | 27/06/2023 |
6.80
0.60
|
3,000 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
#206 | 26/06/2023 |
6.20
-0.10
|
10,876 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
#207 | 23/06/2023 |
6.30
-0.60
|
1,301 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
#208 | 22/06/2023 |
6.90
0
|
38,235 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
#209 | 21/06/2023 |
6.90
-0.50
|
8,776 | 7.40 | 7.40 | 6.10 | 5,000 | 0 | 0.0 |
#210 | 20/06/2023 |
7.40
0
|
75 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
#211 | 19/06/2023 |
7.40
0
|
1,961 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
#212 | 16/06/2023 |
7.40
0
|
18,749 | 7.40 | 7.40 | 6.20 | 3,700 | 0 | 0.0 |
#213 | 15/06/2023 |
7.40
0.10
|
3,550 | 7.30 | 8.10 | 6.40 | 0 | 0 | 0 |
#214 | 14/06/2023 |
7.30
-0.50
|
2,370 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
#215 | 13/06/2023 |
7.80
0.80
|
6,368 | 7 | 8.10 | 6.30 | 0 | 0 | 0 |
#216 | 12/06/2023 |
7
0
|
10,000 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
#217 | 09/06/2023 |
7
0.20
|
12,205 | 6.80 | 7 | 5.80 | 0 | 0 | 0 |
#218 | 08/06/2023 |
6.80
-0.30
|
1,210 | 7.10 | 7.10 | 6 | 0 | 0 | 0 |
#219 | 07/06/2023 |
7.10
0.30
|
1,250 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
#220 | 06/06/2023 |
6.80
0.20
|
4,576 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
#221 | 05/06/2023 |
6.60
-0.30
|
7,930 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
#222 | 02/06/2023 |
6.90
0.60
|
4,700 | 6.30 | 6.90 | 5.80 | 0 | 0 | 0 |
#223 | 01/06/2023 |
6.30
0.40
|
17,725 | 5.90 | 6.50 | 5.60 | 0 | 0 | 0 |
#224 | 31/05/2023 |
5.90
0
|
101 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#225 | 30/05/2023 |
5.90
0.10
|
8,856 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
#226 | 29/05/2023 |
5.80
0.10
|
100 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
#227 | 26/05/2023 |
5.70
-0.10
|
9,205 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
#228 | 25/05/2023 |
5.80
0.50
|
10,300 | 5.30 | 5.80 | 5.70 | 0 | 0 | 0 |
#229 | 24/05/2023 |
5.30
-0.40
|
24,360 | 5.70 | 5.70 | 5.30 | 700 | 0 | 0.0 |
#230 | 23/05/2023 |
5.70
0
|
11,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#231 | 22/05/2023 |
5.70
0
|
10,030 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#232 | 19/05/2023 |
5.70
-0.10
|
100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
#233 | 18/05/2023 |
5.80
0.20
|
6,130 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
#234 | 17/05/2023 |
5.60
-0.10
|
100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#235 | 16/05/2023 |
5.70
0.10
|
13,922 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
#236 | 15/05/2023 |
5.60
-0.40
|
1,386 | 6 | 6 | 5.60 | 0 | 0 | 0 |
#237 | 12/05/2023 |
6
-0.20
|
12,980 | 6.20 | 6.20 | 5.10 | 0 | 0 | 0 |
#238 | 11/05/2023 |
6.20
0.20
|
8,125 | 6 | 6.20 | 5.30 | 0 | 0 | 0 |
#239 | 10/05/2023 |
6
0
|
1,100 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#240 | 09/05/2023 |
6
0
|
2,000 | 6 | 6 | 5.20 | 0 | 0 | 0 |
#241 | 08/05/2023 |
6
0.20
|
4,075 | 5.80 | 6 | 5 | 0 | 0 | 0 |
#242 | 05/05/2023 |
5.80
0
|
2 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#243 | 04/05/2023 |
5.80
0
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#244 | 28/04/2023 |
5.80
0
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#245 | 27/04/2023 |
5.80
0
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#246 | 26/04/2023 |
5.80
0.20
|
2,860 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
#247 | 25/04/2023 |
5.60
0.10
|
5,400 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
#248 | 24/04/2023 |
5.50
0.20
|
615 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
#249 | 21/04/2023 |
5.30
-0.70
|
100 | 6 | 6 | 5.30 | 0 | 0 | 0 |
#250 | 20/04/2023 |
6
0.80
|
300 | 5.20 | 6 | 5.40 | 0 | 0 | 0 |
#251 | 19/04/2023 |
5.20
0
|
72 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#252 | 18/04/2023 |
5.20
-0.60
|
158 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
#253 | 17/04/2023 |
5.80
0
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#254 | 14/04/2023 |
5.80
-0.20
|
100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
#255 | 13/04/2023 |
6
0.10
|
12,030 | 5.90 | 6 | 6 | 0 | 0 | 0 |
#256 | 12/04/2023 |
5.90
-0.20
|
928 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
#257 | 11/04/2023 |
6.10
0
|
8,401 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
#258 | 10/04/2023 |
6.10
0.60
|
16,100 | 5.50 | 6.10 | 5.80 | 0 | 0 | 0 |
#259 | 07/04/2023 |
5.50
-0.20
|
28,929 | 5.70 | 6.20 | 5.50 | 0 | 0 | 0 |
#260 | 06/04/2023 |
5.70
0.70
|
21,301 | 5 | 5.80 | 5.40 | 0 | 0 | 0 |
#261 | 05/04/2023 |
5
-0.20
|
42,077 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
#262 | 04/04/2023 |
5.20
-0.10
|
422,131 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
#263 | 03/04/2023 |
5.30
-0.10
|
4,498,000 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
#264 | 31/03/2023 |
5.40
0
|
1,004 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
#265 | 30/03/2023 |
5.40
0
|
8,530 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
#266 | 29/03/2023 |
5.40
-0.10
|
94,000 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
#267 | 28/03/2023 |
5.50
0.30
|
830 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
#268 | 27/03/2023 |
5.20
-0.30
|
0 | 5.50 | 5.20 | 5.20 | 0 | 0 | 0 |
#269 | 24/03/2023 |
5.50
0.20
|
13,405 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
#270 | 23/03/2023 |
5.30
0
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
#271 | 22/03/2023 |
5.30
0.30
|
10,320 | 5 | 5.60 | 5.30 | 0 | 0 | 0 |
#272 | 21/03/2023 |
5
0
|
22,536 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
#273 | 20/03/2023 |
5
-0.10
|
14,405 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
#274 | 17/03/2023 |
5.10
-0.10
|
18,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
#275 | 16/03/2023 |
5.20
0
|
6,525,502 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
#276 | 15/03/2023 |
5.20
0.30
|
38,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
#277 | 14/03/2023 |
4.90
-0.50
|
2,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
#278 | 13/03/2023 |
5.40
-0.20
|
7,630 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
#279 | 10/03/2023 |
5.60
0.30
|
122,301 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
#280 | 09/03/2023 |
5.30
0
|
22,075 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
#281 | 08/03/2023 |
5.30
0.10
|
6,900 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
#282 | 07/03/2023 |
5.20
-0.40
|
300 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
#283 | 06/03/2023 |
5.60
0.10
|
6,305 | 5.50 | 5.60 | 4.70 | 0 | 0 | 0 |
#284 | 03/03/2023 |
5.50
-0.10
|
17,075 | 5.60 | 5.60 | 4.70 | 0 | 0 | 0 |
#285 | 02/03/2023 |
5.60
0.50
|
23,200 | 5.10 | 5.60 | 4.50 | 0 | 0 | 0 |
#286 | 01/03/2023 |
5.10
-0.60
|
3,375 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
#287 | 28/02/2023 |
5.70
-0.10
|
500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
#288 | 27/02/2023 |
5.80
-0.40
|
5,075 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
#289 | 24/02/2023 |
6.20
-0.10
|
12,300 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
#290 | 23/02/2023 |
6.30
0.20
|
5,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
#291 | 22/02/2023 |
6.10
-0.50
|
56,733 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
#292 | 21/02/2023 |
6.60
0.50
|
175 | 6.10 | 6.60 | 6.60 | 0 | 0 | 0 |
#293 | 20/02/2023 |
6.10
-0.10
|
6,560 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
#294 | 16/02/2023 |
6.20
0
|
3 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#295 | 15/02/2023 |
6.20
0.80
|
25,300 | 5.40 | 6.20 | 5.20 | 0 | 0 | 0 |
#296 | 14/02/2023 |
5.40
-0.50
|
3,903 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
#297 | 13/02/2023 |
5.90
0
|
8,600 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
#298 | 10/02/2023 |
5.90
-0.40
|
546 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
#299 | 09/02/2023 |
6.30
-0.10
|
13,300 | 6.40 | 7 | 5.90 | 0 | 0 | 0 |
#300 | 08/02/2023 |
6.40
-0.10
|
13,068 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |