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) |
-0.39 | -7.01% | 6,296,900 | 0 | 0 |
4.95
5.75
5.17
|
2 tháng
(2024-03-08) |
-0.71 | -12.07% | 17,113,500 | 0 | 0 |
4.95
5.88
5.17
|
3 tháng
(2024-02-07) |
-0.66 | -11.32% | 26,817,700 | 0 | 0 |
4.95
6.14
5.17
|
6 tháng
(2023-11-09) |
-0.49 | -8.66% | 72,241,200 | 0 | -0.0 |
4.95
6.44
5.17
|
12 tháng
(2023-05-15) |
-0.63 | -10.86% | 336,034,000 | -100 | -0.0 |
4.95
8.78
5.17
|
24 tháng
(2022-05-18) |
-6.57 | -55.98% | 520,184,500 | -400 | -0.1 |
4.95
14.16
5.17
|
36 tháng
(2021-05-24) |
-25.47 | -83.13% | 764,066,500 | -4,100 | -0.1 |
4.95
42.71
5.17
|
60 tháng
(2020-03-18) |
-4.08 | -44.08% | 814,998,440 | 190 | 0.0 |
4.95
70.07
5.17
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 06/05/2024 |
5.17
0.08
|
196,700 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
#2 | 03/05/2024 |
5.09
0.01
|
242,600 | 5.05 | 5.09 | 5.05 | 0 | 0 | 0 |
#3 | 02/05/2024 |
5.08
0.04
|
165,900 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |
#4 | 26/04/2024 |
5.04
0
|
219,600 | 5.03 | 5.09 | 5.01 | 0 | 0 | 0 |
#5 | 25/04/2024 |
5.04
-0.05
|
189,200 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
#6 | 24/04/2024 |
5.09
0.13
|
174,900 | 4.97 | 5.10 | 4.97 | 0 | 0 | 0 |
#7 | 23/04/2024 |
4.96
-0.09
|
301,200 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
#8 | 22/04/2024 |
5.05
0.10
|
185,100 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
#9 | 19/04/2024 |
4.95
-0.17
|
602,900 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 |
#10 | 17/04/2024 |
5.12
-0.01
|
323,700 | 5.13 | 5.24 | 5.12 | 0 | 0 | 0 |
#11 | 16/04/2024 |
5.13
-0.19
|
785,500 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
#12 | 15/04/2024 |
5.32
-0.34
|
604,400 | 5.65 | 5.67 | 5.32 | 0 | 0 | 0 |
#13 | 12/04/2024 |
5.66
-0.09
|
393,800 | 5.75 | 5.79 | 5.60 | 0 | 0 | 0 |
#14 | 11/04/2024 |
5.75
0.28
|
507,700 | 5.46 | 5.80 | 5.40 | 0 | 0 | 0 |
#15 | 10/04/2024 |
5.47
0.05
|
159,900 | 5.46 | 5.54 | 5.45 | 0 | 0 | 0 |
#16 | 09/04/2024 |
5.42
-0.14
|
783,000 | 5.56 | 5.62 | 5.18 | 0 | 0 | 0 |
#17 | 08/04/2024 |
5.56
-0.10
|
460,800 | 5.65 | 5.67 | 5.50 | 0 | 0 | 0 |
#18 | 05/04/2024 |
5.66
-0.07
|
580,000 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 |
#19 | 04/04/2024 |
5.73
-0.07
|
398,700 | 5.86 | 5.86 | 5.72 | 0 | 0 | 0 |
#20 | 03/04/2024 |
5.80
0.15
|
1,337,400 | 5.64 | 5.90 | 5.62 | 0 | 0 | 0 |
#21 | 02/04/2024 |
5.65
-0.02
|
482,600 | 5.63 | 5.67 | 5.60 | 0 | 0 | 0 |
#22 | 01/04/2024 |
5.67
-0.03
|
590,800 | 5.72 | 5.76 | 5.66 | 0 | 0 | 0 |
#23 | 29/03/2024 |
5.70
-0.01
|
314,300 | 5.72 | 5.73 | 5.67 | 0 | 0 | 0 |
#24 | 28/03/2024 |
5.71
-0.03
|
302,900 | 5.79 | 5.81 | 5.70 | 0 | 0 | 0 |
#25 | 27/03/2024 |
5.74
0.03
|
196,700 | 5.69 | 5.76 | 5.69 | 0 | 0 | 0 |
#26 | 26/03/2024 |
5.71
-0.01
|
329,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
#27 | 25/03/2024 |
5.72
-0.02
|
428,300 | 5.74 | 5.81 | 5.70 | 0 | 0 | 0 |
#28 | 22/03/2024 |
5.74
-0.02
|
514,200 | 5.76 | 5.86 | 5.74 | 0 | 0 | 0 |
#29 | 21/03/2024 |
5.76
0.02
|
482,800 | 5.74 | 5.79 | 5.71 | 0 | 0 | 0 |
#30 | 20/03/2024 |
5.74
0.06
|
313,400 | 5.68 | 5.74 | 5.68 | 0 | 0 | 0 |
#31 | 19/03/2024 |
5.68
-0.02
|
352,900 | 5.70 | 5.74 | 5.65 | 0 | 0 | 0 |
#32 | 18/03/2024 |
5.70
-0.08
|
918,900 | 5.78 | 5.83 | 5.60 | 0 | 0 | 0 |
#33 | 15/03/2024 |
5.78
-0.04
|
510,900 | 5.82 | 5.82 | 5.75 | 0 | 0 | 0 |
#34 | 14/03/2024 |
5.82
-0.03
|
372,500 | 5.85 | 5.89 | 5.81 | 0 | 0 | 0 |
#35 | 13/03/2024 |
5.85
0.06
|
549,000 | 5.79 | 5.85 | 5.75 | 0 | 0 | 0 |
#36 | 12/03/2024 |
5.79
0.01
|
495,800 | 5.78 | 5.81 | 5.74 | 0 | 0 | 0 |
#37 | 11/03/2024 |
5.78
-0.10
|
520,800 | 5.88 | 5.95 | 5.78 | 0 | 0 | 0 |
#38 | 08/03/2024 |
5.88
-0.08
|
824,000 | 5.96 | 6 | 5.85 | 0 | 0 | 0 |
#39 | 07/03/2024 |
5.96
0
|
506,500 | 5.96 | 5.99 | 5.93 | 0 | 0 | 0 |
#40 | 06/03/2024 |
5.96
0
|
859,000 | 5.96 | 6.10 | 5.92 | 0 | 0 | 0 |
#41 | 05/03/2024 |
5.96
0
|
332,700 | 5.96 | 5.99 | 5.94 | 0 | 0 | 0 |
#42 | 04/03/2024 |
5.96
0.01
|
702,900 | 5.95 | 5.99 | 5.94 | 0 | 0 | 0 |
#43 | 01/03/2024 |
5.95
0
|
386,100 | 5.95 | 5.99 | 5.92 | 0 | 0 | 0 |
#44 | 29/02/2024 |
5.95
0.02
|
598,000 | 5.93 | 6.01 | 5.91 | 0 | 0 | 0 |
#45 | 28/02/2024 |
5.93
-0.08
|
731,900 | 6.01 | 6.05 | 5.93 | 0 | 0 | 0 |
#46 | 27/02/2024 |
6.01
-0.03
|
529,600 | 6.04 | 6.05 | 5.97 | 0 | 0 | 0 |
#47 | 26/02/2024 |
6.04
0
|
294,600 | 6.04 | 6.04 | 5.96 | 0 | 0 | 0 |
#48 | 23/02/2024 |
6.04
-0.10
|
1,050,500 | 6.14 | 6.31 | 6.02 | 0 | 0 | 0 |
#49 | 22/02/2024 |
6.14
0.12
|
1,157,700 | 6.02 | 6.20 | 6 | 0 | 0 | 0 |
#50 | 21/02/2024 |
6.02
0
|
344,800 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 |
#51 | 20/02/2024 |
6.02
-0.04
|
442,000 | 6.06 | 6.12 | 6.01 | 0 | 0 | 0 |
#52 | 19/02/2024 |
6.06
0.12
|
775,700 | 5.94 | 6.07 | 5.95 | 0 | 0 | 0 |
#53 | 16/02/2024 |
5.94
0.06
|
355,800 | 5.88 | 5.95 | 5.89 | 0 | 0 | 0 |
#54 | 15/02/2024 |
5.88
0.05
|
247,300 | 5.83 | 5.93 | 5.80 | 0 | 0 | 0 |
#55 | 07/02/2024 |
5.83
0
|
389,100 | 5.83 | 5.89 | 5.80 | 0 | 0 | 0 |
#56 | 06/02/2024 |
5.83
0.03
|
489,700 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
#57 | 05/02/2024 |
5.80
-0.10
|
522,600 | 5.90 | 5.93 | 5.80 | 0 | 0 | 0 |
#58 | 02/02/2024 |
5.90
-0.03
|
532,100 | 5.93 | 5.99 | 5.89 | 0 | 0 | 0 |
#59 | 01/02/2024 |
5.93
0
|
523,700 | 5.93 | 5.97 | 5.90 | 0 | 0 | 0 |
#60 | 31/01/2024 |
5.93
-0.10
|
810,200 | 6.03 | 6.05 | 5.90 | 0 | 0 | 0 |
#61 | 30/01/2024 |
6.03
0.02
|
473,600 | 6.01 | 6.07 | 5.98 | 0 | 0 | 0 |
#62 | 29/01/2024 |
6.01
0.02
|
438,800 | 5.99 | 6.04 | 5.99 | 0 | 0 | 0 |
#63 | 26/01/2024 |
5.99
0
|
362,700 | 5.99 | 6.04 | 5.98 | 0 | 0 | 0 |
#64 | 25/01/2024 |
5.99
0.02
|
288,300 | 5.97 | 6.05 | 5.98 | 0 | 0 | 0 |
#65 | 24/01/2024 |
5.97
-0.04
|
343,400 | 6.01 | 6.02 | 5.95 | 0 | 0 | 0 |
#66 | 23/01/2024 |
6.01
0.03
|
437,900 | 5.98 | 6.04 | 5.95 | 0 | 0 | 0 |
#67 | 22/01/2024 |
5.98
-0.12
|
798,200 | 6.10 | 6.10 | 5.93 | 0 | 0 | 0 |
#68 | 19/01/2024 |
6.10
0.12
|
617,500 | 5.98 | 6.14 | 6.01 | 0 | 0 | 0 |
#69 | 18/01/2024 |
5.98
0
|
300,100 | 5.98 | 6.05 | 5.95 | 0 | 0 | 0 |
#70 | 17/01/2024 |
5.98
0
|
276,100 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
#71 | 16/01/2024 |
5.98
0.03
|
398,200 | 5.95 | 6.02 | 5.94 | 0 | 0 | 0 |
#72 | 15/01/2024 |
5.95
-0.10
|
516,000 | 6.05 | 6.12 | 5.95 | 0 | 0 | 0 |
#73 | 12/01/2024 |
6.05
0.02
|
712,700 | 6.03 | 6.20 | 5.93 | 0 | 0 | 0 |
#74 | 11/01/2024 |
6.03
0
|
697,000 | 6.03 | 6.14 | 5.95 | 0 | 0 | 0 |
#75 | 10/01/2024 |
6.03
-0.07
|
834,100 | 6.10 | 6.13 | 6 | 0 | 0 | 0 |
#76 | 09/01/2024 |
6.10
-0.09
|
831,000 | 6.19 | 6.19 | 6 | 0 | 0 | 0 |
#77 | 08/01/2024 |
6.19
0.07
|
470,000 | 6.12 | 6.21 | 6.13 | 0 | 0 | 0 |
#78 | 05/01/2024 |
6.12
-0.07
|
792,700 | 6.19 | 6.27 | 6.02 | 0 | 0 | 0 |
#79 | 04/01/2024 |
6.19
-0.25
|
1,782,800 | 6.44 | 6.46 | 6.19 | 0 | 0 | 0 |
#80 | 03/01/2024 |
6.44
0.25
|
1,952,100 | 6.19 | 6.54 | 6.20 | 0 | 0 | 0 |
#81 | 02/01/2024 |
6.19
0.40
|
3,374,900 | 5.79 | 6.19 | 5.78 | 0 | 0 | 0 |
#82 | 29/12/2023 |
5.79
0.02
|
413,700 | 5.77 | 5.79 | 5.75 | 0 | 0 | 0 |
#83 | 28/12/2023 |
5.77
-0.01
|
281,800 | 5.78 | 5.82 | 5.77 | 0 | 0 | 0 |
#84 | 27/12/2023 |
5.78
-0.01
|
450,100 | 5.79 | 5.86 | 5.78 | 0 | 0 | 0 |
#85 | 26/12/2023 |
5.79
0.03
|
422,900 | 5.76 | 5.84 | 5.75 | 0 | 0 | 0 |
#86 | 25/12/2023 |
5.76
0.04
|
363,600 | 5.72 | 5.79 | 5.70 | 0 | 0 | 0 |
#87 | 22/12/2023 |
5.72
-0.01
|
365,400 | 5.73 | 5.75 | 5.70 | 0 | 0 | 0 |
#88 | 21/12/2023 |
5.73
0.04
|
502,100 | 5.69 | 5.76 | 5.65 | 0 | 0 | 0 |
#89 | 20/12/2023 |
5.69
0.01
|
337,900 | 5.68 | 5.70 | 5.65 | 0 | 0 | 0 |
#90 | 19/12/2023 |
5.68
-0.02
|
625,000 | 5.70 | 5.75 | 5.58 | 0 | 0 | 0 |
#91 | 18/12/2023 |
5.70
-0.03
|
501,400 | 5.73 | 5.77 | 5.70 | 0 | 0 | 0 |
#92 | 15/12/2023 |
5.73
0
|
460,900 | 5.73 | 5.80 | 5.71 | 0 | 0 | 0 |
#93 | 14/12/2023 |
5.73
-0.02
|
893,300 | 5.75 | 5.85 | 5.71 | 0 | 0 | 0 |
#94 | 13/12/2023 |
5.75
-0.14
|
596,000 | 5.89 | 5.94 | 5.75 | 0 | 0 | 0 |
#95 | 12/12/2023 |
5.89
0.08
|
515,500 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 |
#96 | 11/12/2023 |
5.81
-0.04
|
434,900 | 5.85 | 5.93 | 5.77 | 0 | 0 | 0 |
#97 | 08/12/2023 |
5.85
0
|
590,000 | 5.85 | 5.97 | 5.84 | 0 | 0 | 0 |
#98 | 07/12/2023 |
5.85
-0.04
|
1,345,000 | 5.89 | 6.05 | 5.79 | 0 | 0 | 0 |
#99 | 06/12/2023 |
5.89
0.15
|
1,006,200 | 5.74 | 5.92 | 5.75 | 0 | 0 | 0 |
#100 | 05/12/2023 |
5.74
-0.04
|
969,000 | 5.78 | 5.81 | 5.69 | 0 | 0 | 0 |