| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-01) |
-0.90 | -15.52% | 513,400 | 0 | 0 |
4.60
5.90
4.90
|
|
2 tháng
(2024-02-29) |
1.20 | 32.43% | 1,393,000 | 0 | 0 |
3.50
6.30
4.90
|
|
3 tháng
(2024-01-30) |
1.50 | 44.12% | 1,563,700 | 0 | 0 |
3.40
6.30
4.90
|
|
6 tháng
(2023-12-18) |
1.70 | 53.12% | 2,142,700 | 0 | 0 |
3
6.30
4.90
|
|
12 tháng
(2023-05-05) |
1.70 | 53.12% | 2,142,700 | 0 | 0 |
3
6.30
4.90
|
|
24 tháng
(2022-05-10) |
0.60 | 13.95% | 2,369,850 | 0 | 0 |
3
6.30
4.90
|
|
36 tháng
(2021-05-17) |
1.30 | 36.11% | 6,921,784 | 7,100 | 0.0 |
2.80
8
4.90
|
|
60 tháng
(2019-05-27) |
2.20 | 81.48% | 9,172,497 | -65,200 | -0.2 |
1.80
8
4.90
|
| 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 |
4.90
0.50
|
23,900 | 4.40 | 4.90 | 4.30 | 0 | 0 | 0 |
| #2 | 25/04/2024 |
4.60
0
|
13,300 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| #3 | 24/04/2024 |
4.60
0
|
33,200 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| #4 | 23/04/2024 |
4.80
0.10
|
24,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| #5 | 22/04/2024 |
4.60
0.10
|
20,700 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| #6 | 19/04/2024 |
4.70
-0.30
|
42,800 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| #7 | 17/04/2024 |
4.90
0.20
|
23,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| #8 | 16/04/2024 |
4.70
0
|
35,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| #9 | 15/04/2024 |
4.70
-0.30
|
40,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| #10 | 12/04/2024 |
5
0
|
20,100 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| #11 | 11/04/2024 |
5.40
0.40
|
8,000 | 5.10 | 5.40 | 4.70 | 0 | 0 | 0 |
| #12 | 10/04/2024 |
5.10
0.20
|
8,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| #13 | 09/04/2024 |
4.90
0.10
|
17,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| #14 | 08/04/2024 |
4.90
-0.10
|
23,000 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| #15 | 05/04/2024 |
5.10
0
|
16,500 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| #16 | 04/04/2024 |
5.30
-0.20
|
54,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| #17 | 03/04/2024 |
5.40
-0.20
|
57,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| #18 | 02/04/2024 |
5.90
0.20
|
23,300 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| #19 | 01/04/2024 |
5.80
0
|
29,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| #20 | 29/03/2024 |
5.80
-0.60
|
12,300 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| #21 | 28/03/2024 |
6.30
0.70
|
111,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| #22 | 27/03/2024 |
5.90
0.70
|
112,500 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| #23 | 26/03/2024 |
5.40
-0.10
|
19,700 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| #24 | 25/03/2024 |
5.60
0.10
|
28,600 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| #25 | 22/03/2024 |
5.50
-0.50
|
26,700 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| #26 | 21/03/2024 |
6
0.60
|
45,200 | 5.40 | 6 | 4.70 | 0 | 0 | 0 |
| #27 | 20/03/2024 |
5.40
0
|
26,500 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| #28 | 19/03/2024 |
5.40
-0.60
|
64,400 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| #29 | 18/03/2024 |
6
-0.30
|
31,900 | 6.30 | 6.30 | 5.30 | 0 | 0 | 0 |
| #30 | 15/03/2024 |
6.30
0.80
|
268,400 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| #31 | 14/03/2024 |
5.50
0.70
|
12,100 | 4.80 | 5.50 | 5.50 | 0 | 0 | 0 |
| #32 | 13/03/2024 |
4.80
0.60
|
25,900 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
| #33 | 12/03/2024 |
4.20
0.20
|
5,500 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
| #34 | 11/03/2024 |
4
0.50
|
69,900 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| #35 | 08/03/2024 |
3.50
-0.20
|
100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #36 | 07/03/2024 |
3.70
0
|
6,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #37 | 05/03/2024 |
3.70
0
|
300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| #38 | 04/03/2024 |
3.70
0
|
900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| #39 | 01/03/2024 |
3.70
0
|
6,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| #40 | 29/02/2024 |
3.70
-0.10
|
4,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| #41 | 28/02/2024 |
3.80
-0.10
|
2,800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| #42 | 27/02/2024 |
3.90
0.10
|
8,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #43 | 26/02/2024 |
3.80
0.10
|
7,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| #44 | 23/02/2024 |
3.70
-0.10
|
11,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| #45 | 22/02/2024 |
3.80
0
|
24,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #46 | 21/02/2024 |
3.80
0.20
|
32,500 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
| #47 | 20/02/2024 |
3.60
-0.10
|
22,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #48 | 19/02/2024 |
3.70
-0.10
|
3,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| #49 | 16/02/2024 |
3.80
0.20
|
29,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| #50 | 15/02/2024 |
3.60
0.10
|
2,700 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| #51 | 07/02/2024 |
3.50
0.10
|
6,200 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| #52 | 06/02/2024 |
3.40
-0.10
|
700 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| #53 | 05/02/2024 |
3.50
0.10
|
4,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| #54 | 02/02/2024 |
3.40
-0.20
|
8,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| #55 | 01/02/2024 |
3.60
0.20
|
4,900 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| #56 | 30/01/2024 |
3.40
-0.20
|
800 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| #57 | 29/01/2024 |
3.60
-0.10
|
3,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| #58 | 25/01/2024 |
3.70
0
|
14,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| #59 | 24/01/2024 |
3.70
0.30
|
16,300 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| #60 | 23/01/2024 |
3.40
0
|
21,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #61 | 22/01/2024 |
3.40
-0.10
|
8,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #62 | 19/01/2024 |
3.50
0
|
67,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #63 | 18/01/2024 |
3.50
0
|
10,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #64 | 17/01/2024 |
3.50
0
|
14,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #65 | 16/01/2024 |
3.50
0.20
|
33,700 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| #66 | 15/01/2024 |
3.30
-0.40
|
9,300 | 3.70 | 3.80 | 3.20 | 0 | 0 | 0 |
| #67 | 12/01/2024 |
3.70
0.20
|
29,000 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| #68 | 11/01/2024 |
3.50
0
|
63,200 | 3.50 | 3.90 | 3.20 | 0 | 0 | 0 |
| #69 | 10/01/2024 |
3.50
0
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #70 | 09/01/2024 |
3.50
0
|
4,600 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| #71 | 08/01/2024 |
3.50
0
|
1,300 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| #72 | 05/01/2024 |
3.50
-0.30
|
5,300 | 3.80 | 3.80 | 3.10 | 0 | 0 | 0 |
| #73 | 04/01/2024 |
3.80
-0.10
|
21,600 | 3.90 | 4.20 | 3.40 | 0 | 0 | 0 |
| #74 | 03/01/2024 |
3.90
0.20
|
3,300 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| #75 | 02/01/2024 |
3.70
-0.30
|
34,400 | 4 | 4.50 | 3.50 | 0 | 0 | 0 |
| #76 | 29/12/2023 |
4
-0.10
|
20,100 | 4.10 | 4.70 | 3.60 | 0 | 0 | 0 |
| #77 | 28/12/2023 |
4.10
0.10
|
28,000 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
| #78 | 27/12/2023 |
4
0.40
|
31,100 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
| #79 | 26/12/2023 |
3.60
0.40
|
40,900 | 3.20 | 3.60 | 2.90 | 0 | 0 | 0 |
| #80 | 25/12/2023 |
3.20
0.20
|
8,900 | 3 | 3.40 | 3 | 0 | 0 | 0 |
| #81 | 22/12/2023 |
3
0
|
13,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #82 | 21/12/2023 |
3
0
|
26,300 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
| #83 | 20/12/2023 |
3
-0.20
|
8,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| #84 | 19/12/2023 |
3.20
0
|
4,100 | 3.20 | 3.60 | 3 | 0 | 0 | 0 |
| #85 | 18/12/2023 |
3.20
0
|
33,300 | 3.20 | 4.20 | 2.70 | 0 | 0 | 0 |
| #86 | 21/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #87 | 18/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #88 | 17/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #89 | 16/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #90 | 15/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #91 | 14/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #92 | 11/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #93 | 10/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #94 | 09/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #95 | 08/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #96 | 07/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #97 | 04/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #98 | 03/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #99 | 02/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |
| #100 | 01/08/2023 |
3.20
0
|
0 | 3.20 | 3.20 | 0 | 0 | 0 | 0 |