| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
-1.10 | -21.15% | 6,451,500 | 100,010 | 0 |
3.70
5.30
4.10
|
|
2 tháng
(2024-02-26) |
-1.20 | -22.64% | 13,766,200 | 103,870 | 0 |
3.70
5.50
4.10
|
|
3 tháng
(2024-01-29) |
-1.40 | -25.45% | 17,532,700 | 193,370 | 0 |
3.70
5.50
4.10
|
|
6 tháng
(2023-10-30) |
-1.50 | -26.79% | 40,441,700 | 326,150 | 0 |
3.70
6.40
4.10
|
|
12 tháng
(2023-05-04) |
-9.80 | -70.50% | 225,847,686 | 780,445 | 0.1 |
3.70
15.90
4.10
|
|
24 tháng
(2022-05-09) |
-15.22 | -78.78% | 322,263,513 | 828,449 | 0.6 |
3.70
26.36
4.10
|
|
36 tháng
(2021-05-12) |
-7.37 | -64.26% | 377,157,207 | 287,197 | -32.2 |
3.70
46.36
4.10
|
|
60 tháng
(2019-05-23) |
-5.39 | -56.79% | 395,425,440 | -2,485,603 | -78.2 |
3.32
46.36
4.10
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
4.10
0
|
178,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| #2 | 25/04/2024 |
4.10
0
|
143,300 | 4.10 | 4.10 | 3.90 | 100 | 18,600 | 0 |
| #3 | 24/04/2024 |
4.10
0.20
|
229,600 | 3.90 | 4.10 | 3.90 | 0 | 100 | 0 |
| #4 | 23/04/2024 |
3.90
-0.10
|
413,700 | 4 | 4.30 | 3.90 | 0 | 100 | 0 |
| #5 | 22/04/2024 |
4
0.30
|
193,900 | 3.80 | 4 | 3.70 | 11,500 | 0 | 0 |
| #6 | 19/04/2024 |
3.70
-0.30
|
364,700 | 4 | 4 | 3.70 | 15,600 | 0 | 0 |
| #7 | 17/04/2024 |
4
0
|
243,500 | 4 | 4 | 3.90 | 500 | 0 | 0 |
| #8 | 16/04/2024 |
4
-0.20
|
362,400 | 4.20 | 4.30 | 3.90 | 9,000 | 0 | 0 |
| #9 | 15/04/2024 |
4.20
-0.30
|
990,800 | 4.50 | 4.50 | 4.10 | 11,100 | 2,000 | 0 |
| #10 | 12/04/2024 |
4.50
-0.10
|
162,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| #11 | 11/04/2024 |
4.60
-0.10
|
153,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| #12 | 10/04/2024 |
4.70
0.10
|
154,300 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0 |
| #13 | 09/04/2024 |
4.60
-0.10
|
724,100 | 4.70 | 4.80 | 4.30 | 16,100 | 2,400 | 0 |
| #14 | 08/04/2024 |
4.70
-0.20
|
270,900 | 5 | 5 | 4.70 | 8,000 | 0 | 0 |
| #15 | 05/04/2024 |
4.90
-0.20
|
371,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| #16 | 04/04/2024 |
5.10
-0.10
|
241,600 | 5.10 | 5.10 | 5 | 2,400 | 0 | 0 |
| #17 | 03/04/2024 |
5.20
0.10
|
421,900 | 5.10 | 5.20 | 5 | 57,100 | 6,100 | 0 |
| #18 | 02/04/2024 |
5.10
-0.10
|
272,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| #19 | 01/04/2024 |
5.20
0
|
100,300 | 5.10 | 5.30 | 5.10 | 0 | 4,000 | 0 |
| #20 | 29/03/2024 |
5.20
-0.10
|
155,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #21 | 28/03/2024 |
5.30
0.10
|
128,800 | 5.20 | 5.30 | 5.10 | 0 | 90 | 0 |
| #22 | 27/03/2024 |
5.20
0
|
173,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #23 | 26/03/2024 |
5.20
0
|
118,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #24 | 25/03/2024 |
5.20
-0.10
|
304,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #25 | 22/03/2024 |
5.30
0
|
280,200 | 5.30 | 5.30 | 5.20 | 0 | 2,400 | 0 |
| #26 | 21/03/2024 |
5.30
0
|
282,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #27 | 20/03/2024 |
5.30
0
|
144,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #28 | 19/03/2024 |
5.30
0.10
|
398,500 | 5.20 | 5.40 | 5.10 | 10,700 | 4,840 | 0 |
| #29 | 18/03/2024 |
5.20
0.10
|
528,600 | 5.10 | 5.30 | 5 | 1,800 | 12,500 | 0 |
| #30 | 15/03/2024 |
5.10
-0.20
|
564,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| #31 | 14/03/2024 |
5.30
0
|
302,000 | 5.30 | 5.40 | 5.20 | 0 | 2,600 | 0 |
| #32 | 13/03/2024 |
5.30
0
|
197,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #33 | 12/03/2024 |
5.30
0.10
|
167,800 | 5.20 | 5.40 | 5.20 | 0 | 3,400 | 0 |
| #34 | 11/03/2024 |
5.20
-0.30
|
316,000 | 5.50 | 5.50 | 5.20 | 0 | 2,400 | 0 |
| #35 | 08/03/2024 |
5.50
0.20
|
862,600 | 5.30 | 5.70 | 5.40 | 1,000 | 0 | 0 |
| #36 | 07/03/2024 |
5.30
0.10
|
1,034,700 | 5.20 | 5.60 | 5.10 | 15,900 | 12,000 | 0 |
| #37 | 06/03/2024 |
5.20
-0.10
|
346,100 | 5.30 | 5.30 | 5.10 | 0 | 3,900 | 0 |
| #38 | 05/03/2024 |
5.30
0
|
49,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #39 | 04/03/2024 |
5.30
0.10
|
364,900 | 5.20 | 5.40 | 5.10 | 14,400 | 0 | 0 |
| #40 | 01/03/2024 |
5.20
0
|
278,200 | 5.20 | 5.20 | 5.10 | 2,500 | 0 | 0 |
| #41 | 29/02/2024 |
5.20
-0.10
|
203,600 | 5.30 | 5.30 | 5.10 | 1,400 | 0 | 0 |
| #42 | 28/02/2024 |
5.30
0
|
191,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #43 | 27/02/2024 |
5.30
0
|
283,300 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0 |
| #44 | 26/02/2024 |
5.30
0
|
94,900 | 5.30 | 5.30 | 5.20 | 100 | 0 | 0 |
| #45 | 23/02/2024 |
5.30
-0.10
|
260,600 | 5.40 | 5.50 | 5.20 | 100 | 17,800 | 0 |
| #46 | 22/02/2024 |
5.40
0
|
266,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #47 | 21/02/2024 |
5.40
0
|
182,300 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0 |
| #48 | 20/02/2024 |
5.40
0
|
203,600 | 5.40 | 5.50 | 5.30 | 300 | 0 | 0 |
| #49 | 19/02/2024 |
5.40
0.20
|
241,600 | 5.20 | 5.40 | 5.20 | 8,100 | 0 | 0 |
| #50 | 16/02/2024 |
5.20
0
|
139,800 | 5.20 | 5.30 | 5.20 | 500 | 0 | 0 |
| #51 | 15/02/2024 |
5.20
0.10
|
91,300 | 5.10 | 5.30 | 5.10 | 1,600 | 100 | 0 |
| #52 | 07/02/2024 |
5.10
-0.10
|
136,200 | 5.20 | 5.20 | 5.10 | 300 | 400 | 0 |
| #53 | 06/02/2024 |
5.20
0
|
392,700 | 5.20 | 5.20 | 5 | 33,400 | 0 | 0 |
| #54 | 05/02/2024 |
5.20
-0.10
|
290,300 | 5.30 | 5.30 | 5.20 | 31,000 | 0 | 0 |
| #55 | 02/02/2024 |
5.30
-0.10
|
428,900 | 5.40 | 5.50 | 5.30 | 40,100 | 4,100 | 0 |
| #56 | 01/02/2024 |
5.40
0
|
196,400 | 5.40 | 5.50 | 5.30 | 200 | 3,700 | 0 |
| #57 | 31/01/2024 |
5.40
0
|
617,200 | 5.40 | 5.60 | 5.40 | 2,200 | 1,900 | 0 |
| #58 | 30/01/2024 |
5.40
-0.10
|
130,500 | 5.50 | 5.50 | 5.40 | 500 | 0 | 0 |
| #59 | 29/01/2024 |
5.50
0
|
188,500 | 5.50 | 5.60 | 5.40 | 0 | 900 | 0 |
| #60 | 26/01/2024 |
5.50
0
|
293,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #61 | 25/01/2024 |
5.50
0
|
153,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #62 | 24/01/2024 |
5.50
0.10
|
268,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| #63 | 23/01/2024 |
5.40
-0.10
|
150,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #64 | 22/01/2024 |
5.50
0
|
128,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #65 | 19/01/2024 |
5.50
0.10
|
242,600 | 5.40 | 5.60 | 5.40 | 10,400 | 0 | 0 |
| #66 | 18/01/2024 |
5.40
0
|
192,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| #67 | 17/01/2024 |
5.40
-0.10
|
569,400 | 5.50 | 5.50 | 5.40 | 6,100 | 0 | 0 |
| #68 | 16/01/2024 |
5.50
0
|
342,800 | 5.50 | 5.60 | 5.40 | 20,000 | 0 | 0 |
| #69 | 15/01/2024 |
5.50
-0.10
|
166,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| #70 | 12/01/2024 |
5.60
0
|
474,500 | 5.60 | 5.70 | 5.50 | 15,000 | 0 | 0 |
| #71 | 11/01/2024 |
5.60
-0.10
|
193,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
5.70
0
|
132,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #73 | 09/01/2024 |
5.70
0
|
234,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #74 | 08/01/2024 |
5.70
0
|
83,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #75 | 05/01/2024 |
5.70
0
|
280,200 | 5.70 | 5.80 | 5.60 | 0 | 220 | 0 |
| #76 | 04/01/2024 |
5.70
0
|
286,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #77 | 03/01/2024 |
5.70
0
|
215,900 | 5.70 | 5.80 | 5.60 | 0 | 1,200 | 0 |
| #78 | 02/01/2024 |
5.70
0
|
177,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #79 | 29/12/2023 |
5.70
0
|
436,700 | 5.70 | 5.80 | 5.60 | 15,000 | 0 | 0 |
| #80 | 28/12/2023 |
5.70
0
|
234,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #81 | 27/12/2023 |
5.70
0
|
194,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #82 | 26/12/2023 |
5.70
0
|
228,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #83 | 25/12/2023 |
5.70
0
|
250,000 | 5.70 | 5.80 | 5.60 | 25,000 | 0 | 0 |
| #84 | 22/12/2023 |
5.70
-0.10
|
211,000 | 5.80 | 5.80 | 5.60 | 15,000 | 0 | 0 |
| #85 | 21/12/2023 |
5.80
0.10
|
158,100 | 5.70 | 5.80 | 5.60 | 5,000 | 0 | 0 |
| #86 | 20/12/2023 |
5.70
0
|
237,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #87 | 19/12/2023 |
5.70
-0.10
|
192,500 | 5.80 | 5.80 | 5.70 | 1,400 | 0 | 0 |
| #88 | 18/12/2023 |
5.80
0
|
211,000 | 5.80 | 5.90 | 5.70 | 3,600 | 0 | 0 |
| #89 | 15/12/2023 |
5.80
-0.10
|
278,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| #90 | 14/12/2023 |
5.90
0
|
356,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| #91 | 13/12/2023 |
5.90
-0.10
|
293,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| #92 | 12/12/2023 |
6
0.20
|
1,046,400 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| #93 | 11/12/2023 |
5.80
0
|
178,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| #94 | 08/12/2023 |
5.80
-0.10
|
327,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| #95 | 07/12/2023 |
5.90
0
|
524,200 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
5.90
0
|
267,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| #97 | 05/12/2023 |
5.90
-0.10
|
330,500 | 6 | 6 | 5.80 | 15,000 | 0 | 0 |
| #98 | 04/12/2023 |
6
0.20
|
612,700 | 5.80 | 6 | 5.80 | 0 | 28,100 | 0 |
| #99 | 01/12/2023 |
5.80
-0.10
|
422,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| #100 | 30/11/2023 |
5.90
-0.10
|
245,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |