Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.80 | 17.58% | 2,855,800 | 0 | 0 |
4.10
5.35
5.35
|
2 tháng
(2024-03-19) |
-0.56 | -9.48% | 5,286,100 | 0 | 0 |
4.10
5.91
5.35
|
3 tháng
(2024-02-19) |
-0.85 | -13.71% | 7,363,700 | 0 | 0 |
4.10
6.20
5.35
|
6 tháng
(2023-11-20) |
-0.60 | -10.08% | 14,222,800 | 0 | 0 |
4.10
7.04
5.35
|
12 tháng
(2023-05-24) |
-1.23 | -18.69% | 46,379,400 | -23,700 | -0.1 |
4.10
7.97
5.35
|
24 tháng
(2022-05-30) |
-4.10 | -43.39% | 84,956,000 | -112,120 | -4.3 |
2.71
9.45
5.35
|
36 tháng
(2021-06-03) |
-0.95 | -15.08% | 155,485,700 | 141,180 | -2.3 |
2.71
17.10
5.35
|
60 tháng
(2019-06-14) |
2.31 | 75.99% | 164,695,540 | 140,710 | -2.2 |
1.50
17.10
5.35
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
5.35
0.35
|
669,700 | 5.35 | 5.35 | 5 | 0 | 0 | 0 |
#2 | 16/05/2024 |
5
0.32
|
126,600 | 5 | 5 | 5 | 0 | 0 | 0 |
#3 | 15/05/2024 |
4.68
0.30
|
156,700 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
#4 | 14/05/2024 |
4.38
0.28
|
124,500 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
4.10
0
|
109,700 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
#6 | 10/05/2024 |
4.10
-0.10
|
428,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
#7 | 09/05/2024 |
4.20
-0.07
|
130,100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
4.27
-0.03
|
272,100 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
#9 | 07/05/2024 |
4.30
-0.16
|
140,300 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 |
#10 | 06/05/2024 |
4.46
-0.09
|
94,200 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
#11 | 03/05/2024 |
4.55
-0.03
|
61,100 | 4.58 | 4.58 | 4.26 | 0 | 0 | 0 |
#12 | 02/05/2024 |
4.58
-0.01
|
51,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
4.59
-0.01
|
73,100 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
4.60
-0.03
|
74,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
4.63
0.07
|
52,700 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
#16 | 23/04/2024 |
4.56
-0.04
|
65,700 | 4.62 | 4.63 | 4.55 | 0 | 0 | 0 |
#17 | 22/04/2024 |
4.60
0.05
|
46,900 | 4.55 | 4.65 | 4.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
4.55
-0.23
|
179,200 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 |
#19 | 17/04/2024 |
4.78
0.09
|
98,500 | 4.80 | 5.01 | 4.55 | 0 | 0 | 0 |
#20 | 16/04/2024 |
4.69
-0.34
|
115,800 | 5.04 | 5.04 | 4.68 | 0 | 0 | 0 |
#21 | 15/04/2024 |
5.03
-0.37
|
255,700 | 5.55 | 5.55 | 5.03 | 0 | 0 | 0 |
#22 | 12/04/2024 |
5.40
-0.11
|
172,800 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
#23 | 11/04/2024 |
5.51
-0.23
|
170,900 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
#24 | 10/04/2024 |
5.74
0.14
|
63,400 | 5.60 | 5.84 | 5.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
5.60
-0.09
|
50,300 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 |
#26 | 08/04/2024 |
5.69
0
|
185,500 | 5.95 | 5.95 | 5.44 | 0 | 0 | 0 |
#27 | 05/04/2024 |
5.69
0
|
98,800 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
5.69
0.01
|
72,300 | 5.70 | 5.72 | 5.66 | 0 | 0 | 0 |
#29 | 03/04/2024 |
5.68
0
|
101,800 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 |
#30 | 02/04/2024 |
5.68
-0.16
|
81,500 | 5.79 | 5.80 | 5.51 | 0 | 0 | 0 |
#31 | 01/04/2024 |
5.84
-0.05
|
70,900 | 5.88 | 5.88 | 5.76 | 0 | 0 | 0 |
#32 | 29/03/2024 |
5.89
0.02
|
135,000 | 5.89 | 5.93 | 5.46 | 0 | 0 | 0 |
#33 | 28/03/2024 |
5.87
0
|
93,300 | 5.87 | 5.88 | 5.46 | 0 | 0 | 0 |
#34 | 27/03/2024 |
5.87
-0.02
|
81,400 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
#35 | 26/03/2024 |
5.89
0
|
98,900 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 |
#36 | 25/03/2024 |
5.89
0
|
88,200 | 5.89 | 5.95 | 5.85 | 0 | 0 | 0 |
#37 | 22/03/2024 |
5.89
-0.01
|
106,900 | 5.90 | 5.95 | 5.70 | 0 | 0 | 0 |
#38 | 21/03/2024 |
5.90
0
|
115,200 | 5.90 | 5.90 | 5.86 | 0 | 0 | 0 |
#39 | 20/03/2024 |
5.90
-0.01
|
96,900 | 5.91 | 5.93 | 5.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
5.91
0
|
76,300 | 5.91 | 5.95 | 5.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
5.91
-0.09
|
165,800 | 6 | 6.02 | 5.90 | 0 | 0 | 0 |
#42 | 15/03/2024 |
6
0
|
88,100 | 6 | 6.01 | 5.92 | 0 | 0 | 0 |
#43 | 14/03/2024 |
6
-0.01
|
84,200 | 6.01 | 6.02 | 5.97 | 0 | 0 | 0 |
#44 | 13/03/2024 |
6.01
0.01
|
84,100 | 6 | 6.02 | 5.99 | 0 | 0 | 0 |
#45 | 12/03/2024 |
6
0
|
77,400 | 6 | 6.03 | 5.98 | 0 | 0 | 0 |
#46 | 11/03/2024 |
6
0
|
131,600 | 6 | 6.05 | 5.95 | 0 | 0 | 0 |
#47 | 08/03/2024 |
6
-0.06
|
82,100 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
#48 | 07/03/2024 |
6.06
0.03
|
86,800 | 6.03 | 6.07 | 6 | 0 | 0 | 0 |
#49 | 06/03/2024 |
6.03
-0.06
|
82,600 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
#50 | 05/03/2024 |
6.09
0
|
104,500 | 6.09 | 6.10 | 6.01 | 0 | 0 | 0 |
#51 | 04/03/2024 |
6.09
-0.01
|
90,300 | 6.10 | 6.18 | 6.02 | 0 | 0 | 0 |
#52 | 01/03/2024 |
6.10
-0.01
|
133,500 | 6.11 | 6.15 | 6 | 0 | 0 | 0 |
#53 | 29/02/2024 |
6.11
-0.05
|
86,300 | 6.16 | 6.18 | 6.05 | 0 | 0 | 0 |
#54 | 28/02/2024 |
6.16
-0.02
|
94,800 | 6.18 | 6.20 | 6.13 | 0 | 0 | 0 |
#55 | 27/02/2024 |
6.18
0.02
|
110,300 | 6.16 | 6.18 | 6.12 | 0 | 0 | 0 |
#56 | 26/02/2024 |
6.16
0
|
92,600 | 6.16 | 6.20 | 6.14 | 0 | 0 | 0 |
#57 | 23/02/2024 |
6.16
-0.04
|
102,200 | 6.20 | 6.23 | 6.13 | 0 | 0 | 0 |
#58 | 22/02/2024 |
6.20
0.03
|
130,000 | 6.17 | 6.20 | 6.11 | 0 | 0 | 0 |
#59 | 21/02/2024 |
6.17
-0.03
|
75,600 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
#60 | 20/02/2024 |
6.20
0
|
82,900 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 |
#61 | 19/02/2024 |
6.20
0.01
|
91,900 | 6.19 | 6.20 | 6.14 | 0 | 0 | 0 |
#62 | 16/02/2024 |
6.19
0.09
|
98,000 | 6.10 | 6.20 | 6.09 | 0 | 0 | 0 |
#63 | 15/02/2024 |
6.10
0.01
|
93,700 | 6.09 | 6.15 | 6.05 | 0 | 0 | 0 |
#64 | 07/02/2024 |
6.09
-0.01
|
122,600 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 |
#65 | 06/02/2024 |
6.10
-0.04
|
82,200 | 6.14 | 6.20 | 6.03 | 0 | 0 | 0 |
#66 | 05/02/2024 |
6.14
0.18
|
206,000 | 5.96 | 6.35 | 5.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
5.96
-0.02
|
130,800 | 5.98 | 6 | 5.78 | 0 | 0 | 0 |
#68 | 01/02/2024 |
5.98
-0.02
|
80,900 | 6 | 6 | 5.85 | 0 | 0 | 0 |
#69 | 31/01/2024 |
6
-0.03
|
95,400 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
#70 | 30/01/2024 |
6.03
0.04
|
83,000 | 5.99 | 6.03 | 5.97 | 0 | 0 | 0 |
#71 | 29/01/2024 |
5.99
-0.06
|
82,300 | 6.05 | 6.10 | 5.77 | 0 | 0 | 0 |
#72 | 26/01/2024 |
6.05
0
|
76,200 | 6.05 | 6.06 | 6 | 0 | 0 | 0 |
#73 | 25/01/2024 |
6.05
-0.08
|
82,500 | 6.13 | 6.13 | 6 | 0 | 0 | 0 |
#74 | 24/01/2024 |
6.13
0
|
143,100 | 6.13 | 6.15 | 6.07 | 0 | 0 | 0 |
#75 | 23/01/2024 |
6.13
0
|
89,800 | 6.13 | 6.15 | 6 | 0 | 0 | 0 |
#76 | 22/01/2024 |
6.13
0
|
91,600 | 6.13 | 6.15 | 6.08 | 0 | 0 | 0 |
#77 | 19/01/2024 |
6.13
0.07
|
104,200 | 6.06 | 6.15 | 6 | 0 | 0 | 0 |
#78 | 18/01/2024 |
6.06
0.06
|
113,700 | 6 | 6.10 | 5.88 | 0 | 0 | 0 |
#79 | 17/01/2024 |
6
0.07
|
88,200 | 5.93 | 6 | 5.93 | 0 | 0 | 0 |
#80 | 16/01/2024 |
5.93
0.03
|
141,200 | 5.90 | 5.96 | 5.70 | 0 | 0 | 0 |
#81 | 15/01/2024 |
5.90
-0.20
|
183,100 | 6.10 | 6.45 | 5.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
6.10
-0.20
|
144,600 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
#83 | 11/01/2024 |
6.30
0.20
|
106,200 | 6.10 | 6.30 | 6.15 | 0 | 0 | 0 |
#84 | 10/01/2024 |
6.10
-0.11
|
341,900 | 6.21 | 6.23 | 5.78 | 0 | 0 | 0 |
#85 | 09/01/2024 |
6.21
-0.12
|
130,800 | 6.33 | 6.35 | 6.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
6.33
-0.07
|
124,100 | 6.40 | 6.42 | 6.21 | 0 | 0 | 0 |
#87 | 05/01/2024 |
6.40
-0.03
|
95,600 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
#88 | 04/01/2024 |
6.43
-0.03
|
94,200 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 |
#89 | 03/01/2024 |
6.46
0.02
|
100,100 | 6.44 | 6.46 | 6.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
6.44
-0.04
|
118,600 | 6.48 | 6.49 | 6.40 | 0 | 0 | 0 |
#91 | 29/12/2023 |
6.48
-0.05
|
103,000 | 6.53 | 6.55 | 6.39 | 0 | 0 | 0 |
#92 | 28/12/2023 |
6.53
0
|
82,400 | 6.53 | 6.55 | 6.50 | 0 | 0 | 0 |
#93 | 27/12/2023 |
6.53
0.02
|
102,000 | 6.51 | 6.59 | 6.51 | 0 | 0 | 0 |
#94 | 26/12/2023 |
6.51
0.01
|
91,100 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
6.50
0
|
72,200 | 6.50 | 6.55 | 6.48 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.50
0.01
|
84,900 | 6.49 | 6.55 | 6.48 | 0 | 0 | 0 |
#97 | 21/12/2023 |
6.49
-0.12
|
90,300 | 6.61 | 6.61 | 6.40 | 0 | 0 | 0 |
#98 | 20/12/2023 |
6.61
0
|
82,400 | 6.61 | 6.62 | 6.40 | 0 | 0 | 0 |
#99 | 19/12/2023 |
6.61
0.03
|
86,300 | 6.58 | 6.61 | 6.50 | 0 | 0 | 0 |
#100 | 18/12/2023 |
6.58
-0.08
|
83,200 | 6.66 | 6.70 | 6.50 | 0 | 0 | 0 |