| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-02) |
-1.40 | -20.90% | 10,130,100 | 37,800 | 0 |
5.30
6.70
5.30
|
|
2 tháng
(2024-03-04) |
-1 | -15.87% | 32,777,500 | 62,700 | 0 |
5.30
7
5.30
|
|
3 tháng
(2024-02-02) |
-0.90 | -14.52% | 39,586,700 | 47,200 | 0 |
5.30
7
5.30
|
|
6 tháng
(2023-11-06) |
-1.40 | -20.90% | 79,593,200 | 94,100 | 0 |
5.30
7.50
5.30
|
|
12 tháng
(2023-05-08) |
-9.20 | -63.45% | 391,542,347 | -135,209 | -5.1 |
5.30
15.90
5.30
|
|
24 tháng
(2022-05-13) |
-12.20 | -69.71% | 782,103,798 | 56,641 | -4.1 |
4.20
21.30
5.30
|
|
36 tháng
(2021-05-18) |
-3.92 | -42.50% | 1,344,576,400 | -2,119,519 | -25.5 |
4.20
59.90
5.30
|
|
60 tháng
(2019-05-29) |
2.69 | 103.31% | 1,476,275,972 | -11,011,491 | -94.1 |
1.58
59.90
5.30
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
5.30
-0.10
|
359,400 | 5.30 | 5.40 | 5.30 | 100 | 0 | 0 |
| #2 | 26/04/2024 |
5.40
-0.20
|
472,600 | 5.60 | 5.60 | 5.30 | 4,500 | 0 | 0 |
| #3 | 25/04/2024 |
5.60
0
|
212,700 | 5.50 | 5.60 | 5.40 | 100 | 23,900 | 0 |
| #4 | 24/04/2024 |
5.60
0.20
|
510,100 | 5.50 | 5.60 | 5.40 | 500 | 0 | 0 |
| #5 | 23/04/2024 |
5.40
-0.30
|
240,800 | 5.70 | 5.70 | 5.40 | 0 | 27,300 | 0 |
| #6 | 22/04/2024 |
5.70
0.40
|
569,800 | 5.50 | 5.70 | 5.40 | 23,900 | 39,300 | 0 |
| #7 | 19/04/2024 |
5.30
-0.10
|
446,700 | 5.40 | 5.40 | 5.20 | 0 | 66,600 | 0 |
| #8 | 17/04/2024 |
5.40
-0.10
|
376,400 | 5.60 | 5.70 | 5.30 | 1,100 | 0 | 0 |
| #9 | 16/04/2024 |
5.50
-0.10
|
927,800 | 5.60 | 5.70 | 5.20 | 10,500 | 1,500 | 0 |
| #10 | 15/04/2024 |
5.60
-0.60
|
2,519,700 | 6.20 | 6.30 | 5.60 | 132,600 | 20,000 | 0 |
| #11 | 12/04/2024 |
6.20
0
|
462,600 | 6.20 | 6.30 | 6.20 | 0 | 41,500 | 0 |
| #12 | 11/04/2024 |
6.20
-0.10
|
287,900 | 6.30 | 6.30 | 6.20 | 0 | 100 | 0 |
| #13 | 10/04/2024 |
6.30
0
|
174,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| #14 | 09/04/2024 |
6.30
0.10
|
336,200 | 6.20 | 6.40 | 6.20 | 41,500 | 0 | 0 |
| #15 | 08/04/2024 |
6.20
-0.20
|
421,900 | 6.40 | 6.50 | 6.20 | 300 | 0 | 0 |
| #16 | 05/04/2024 |
6.40
-0.10
|
357,100 | 6.50 | 6.50 | 6.20 | 1,800 | 0 | 0 |
| #17 | 04/04/2024 |
6.50
-0.10
|
370,500 | 6.60 | 6.60 | 6.40 | 10,200 | 0 | 0 |
| #18 | 03/04/2024 |
6.60
-0.10
|
543,800 | 6.70 | 6.80 | 6.60 | 17,000 | 0 | 0 |
| #19 | 02/04/2024 |
6.70
0
|
539,600 | 6.70 | 6.70 | 6.60 | 27,700 | 13,800 | 0 |
| #20 | 01/04/2024 |
6.70
0
|
364,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| #21 | 29/03/2024 |
6.70
-0.10
|
471,300 | 6.80 | 6.80 | 6.60 | 200 | 6,700 | 0 |
| #22 | 28/03/2024 |
6.80
0.10
|
684,300 | 6.60 | 6.90 | 6.60 | 0 | 16,600 | 0 |
| #23 | 27/03/2024 |
6.70
-0.10
|
519,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| #24 | 26/03/2024 |
6.80
0
|
535,500 | 6.80 | 6.80 | 6.60 | 10,000 | 0 | 0 |
| #25 | 25/03/2024 |
6.80
-0.10
|
963,000 | 6.90 | 6.90 | 6.60 | 10,000 | 0 | 0 |
| #26 | 22/03/2024 |
6.90
-0.10
|
609,400 | 7 | 7 | 6.80 | 0 | 17,400 | 0 |
| #27 | 21/03/2024 |
7
0.10
|
1,318,200 | 6.90 | 7 | 6.70 | 0 | 12,500 | 0 |
| #28 | 20/03/2024 |
6.90
0
|
363,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| #29 | 19/03/2024 |
6.90
0.30
|
1,687,400 | 6.60 | 7.20 | 6.40 | 22,500 | 26,700 | 0 |
| #30 | 18/03/2024 |
6.60
-0.10
|
1,684,400 | 6.70 | 6.80 | 6.30 | 10,000 | 14,500 | 0 |
| #31 | 15/03/2024 |
6.70
-0.10
|
552,100 | 6.80 | 6.90 | 6.60 | 10,000 | 0 | 0 |
| #32 | 14/03/2024 |
6.80
0
|
1,434,200 | 6.80 | 7.10 | 6.80 | 0 | 52,100 | 0 |
| #33 | 13/03/2024 |
6.80
0.20
|
1,016,000 | 6.60 | 6.90 | 6.40 | 25,500 | 0 | 0 |
| #34 | 12/03/2024 |
6.60
-0.10
|
1,002,800 | 6.70 | 6.70 | 6.50 | 21,700 | 0 | 0 |
| #35 | 11/03/2024 |
6.70
-0.30
|
1,545,200 | 7 | 7.30 | 6.60 | 76,900 | 13,300 | 0 |
| #36 | 08/03/2024 |
7
0.20
|
2,796,700 | 6.80 | 7.40 | 6.80 | 0 | 15,800 | 0 |
| #37 | 07/03/2024 |
6.80
0.60
|
3,549,200 | 6.20 | 6.80 | 6.10 | 5,000 | 0 | 0 |
| #38 | 06/03/2024 |
6.20
0
|
437,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| #39 | 05/03/2024 |
6.20
-0.10
|
397,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| #40 | 04/03/2024 |
6.30
0.10
|
714,400 | 6.20 | 6.40 | 6.20 | 20,100 | 11,400 | 0 |
| #41 | 01/03/2024 |
6.20
0
|
708,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| #42 | 29/02/2024 |
6.20
-0.10
|
294,500 | 6.30 | 6.30 | 6.10 | 200 | 0 | 0 |
| #43 | 28/02/2024 |
6.30
0.10
|
314,200 | 6.20 | 6.30 | 6.20 | 2,000 | 0 | 0 |
| #44 | 27/02/2024 |
6.20
0
|
424,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| #45 | 26/02/2024 |
6.20
0
|
465,400 | 6.20 | 6.30 | 6.10 | 0 | 5,500 | 0 |
| #46 | 23/02/2024 |
6.20
-0.20
|
525,700 | 6.40 | 6.40 | 6.20 | 100 | 100 | 0 |
| #47 | 22/02/2024 |
6.40
0.10
|
244,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| #48 | 21/02/2024 |
6.30
-0.10
|
410,500 | 6.40 | 6.50 | 6.30 | 0 | 20,600 | 0 |
| #49 | 20/02/2024 |
6.40
0
|
664,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| #50 | 19/02/2024 |
6.40
0.10
|
604,200 | 6.30 | 6.40 | 6.20 | 2,000 | 0 | 0 |
| #51 | 16/02/2024 |
6.30
0.10
|
348,200 | 6.20 | 6.40 | 6.20 | 20,600 | 0 | 0 |
| #52 | 15/02/2024 |
6.20
0
|
170,500 | 6.20 | 6.30 | 6 | 0 | 6,400 | 0 |
| #53 | 07/02/2024 |
6.20
-0.10
|
330,500 | 6.30 | 6.40 | 6.20 | 300 | 0 | 0 |
| #54 | 06/02/2024 |
6.30
0.20
|
395,400 | 6.10 | 6.30 | 6.10 | 0 | 8,100 | 0 |
| #55 | 05/02/2024 |
6.10
-0.10
|
385,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| #56 | 02/02/2024 |
6.20
-0.10
|
522,800 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| #57 | 01/02/2024 |
6.30
0
|
450,800 | 6.30 | 6.40 | 6.20 | 8,100 | 19,600 | 0 |
| #58 | 31/01/2024 |
6.30
-0.10
|
448,400 | 6.40 | 6.50 | 6.30 | 0 | 19,300 | 0 |
| #59 | 30/01/2024 |
6.40
0
|
176,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| #60 | 29/01/2024 |
6.40
0
|
219,900 | 6.40 | 6.50 | 6.30 | 0 | 25,100 | 0 |
| #61 | 26/01/2024 |
6.40
0
|
258,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| #62 | 25/01/2024 |
6.40
-0.10
|
222,400 | 6.50 | 6.50 | 6.40 | 0 | 1,900 | 0 |
| #63 | 24/01/2024 |
6.50
0
|
372,100 | 6.50 | 6.60 | 6.40 | 0 | 7,100 | 0 |
| #64 | 23/01/2024 |
6.50
0.10
|
258,500 | 6.40 | 6.50 | 6.40 | 1,000 | 0 | 0 |
| #65 | 22/01/2024 |
6.40
-0.10
|
249,000 | 6.50 | 6.60 | 6.40 | 0 | 2,600 | 0 |
| #66 | 19/01/2024 |
6.50
0
|
386,000 | 6.50 | 6.70 | 6.40 | 2,500 | 0 | 0 |
| #67 | 18/01/2024 |
6.50
-0.10
|
182,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| #68 | 17/01/2024 |
6.60
0.10
|
1,147,700 | 6.50 | 6.80 | 6.40 | 28,300 | 9,500 | 0 |
| #69 | 16/01/2024 |
6.50
0.20
|
259,300 | 6.30 | 6.50 | 6.30 | 2,500 | 1,000 | 0 |
| #70 | 15/01/2024 |
6.30
-0.10
|
364,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| #71 | 12/01/2024 |
6.40
-0.20
|
569,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| #72 | 11/01/2024 |
6.60
0.10
|
382,000 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
6.50
-0.10
|
579,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| #74 | 09/01/2024 |
6.60
-0.10
|
373,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| #75 | 08/01/2024 |
6.70
0
|
426,800 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| #76 | 05/01/2024 |
6.70
-0.10
|
603,400 | 6.80 | 6.80 | 6.60 | 0 | 200 | 0 |
| #77 | 04/01/2024 |
6.80
0.10
|
471,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| #78 | 03/01/2024 |
6.70
0
|
510,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| #79 | 02/01/2024 |
6.70
0
|
474,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| #80 | 29/12/2023 |
6.70
-0.10
|
298,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| #81 | 28/12/2023 |
6.80
0
|
504,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| #82 | 27/12/2023 |
6.80
0
|
386,100 | 6.80 | 6.90 | 6.70 | 10,000 | 0 | 0 |
| #83 | 26/12/2023 |
6.80
0
|
215,800 | 6.80 | 6.90 | 6.70 | 20,000 | 0 | 0 |
| #84 | 25/12/2023 |
6.80
0
|
508,800 | 6.80 | 6.90 | 6.70 | 40,000 | 0 | 0 |
| #85 | 22/12/2023 |
6.80
0
|
304,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| #86 | 21/12/2023 |
6.80
0
|
190,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| #87 | 20/12/2023 |
6.80
0
|
212,200 | 6.80 | 6.90 | 6.70 | 0 | 2,000 | 0 |
| #88 | 19/12/2023 |
6.80
0.10
|
796,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| #89 | 18/12/2023 |
6.70
-0.10
|
347,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| #90 | 15/12/2023 |
6.80
0
|
543,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| #91 | 14/12/2023 |
6.80
-0.20
|
671,200 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| #92 | 13/12/2023 |
7
-0.10
|
465,700 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| #93 | 12/12/2023 |
7.10
0.20
|
1,650,600 | 6.90 | 7.30 | 6.90 | 1,000 | 0 | 0 |
| #94 | 11/12/2023 |
6.90
0.10
|
298,900 | 6.80 | 6.90 | 6.80 | 1,000 | 0 | 0 |
| #95 | 08/12/2023 |
6.80
-0.10
|
435,200 | 6.90 | 7 | 6.80 | 0 | 1,000 | 0 |
| #96 | 07/12/2023 |
6.90
-0.10
|
933,300 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
7
0.10
|
691,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| #98 | 05/12/2023 |
6.90
-0.10
|
676,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| #99 | 04/12/2023 |
7
0.20
|
1,255,200 | 6.80 | 7.10 | 6.80 | 1,000 | 0 | 0 |
| #100 | 01/12/2023 |
6.80
0
|
493,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |