Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.80 | 22.86% | 16,471,300 | 86,800 | 0.3 |
3.30
4.50
4.30
|
2 tháng
(2024-03-21) |
-0.70 | -14% | 32,236,200 | 163,400 | 0.6 |
3.20
5
4.30
|
3 tháng
(2024-02-20) |
-1 | -18.87% | 42,913,000 | 145,900 | 0.5 |
3.20
5.50
4.30
|
6 tháng
(2023-11-22) |
-2.10 | -32.81% | 84,903,800 | 349,493 | 1.7 |
3.20
6.40
4.30
|
12 tháng
(2023-05-26) |
-5 | -53.76% | 296,644,768 | 1,064,389 | 7.7 |
3.20
10.20
4.30
|
24 tháng
(2022-05-31) |
-35.70 | -89.25% | 433,879,521 | 2,645,171 | 22.5 |
3.20
43.30
4.30
|
36 tháng
(2021-06-07) |
-17.57 | -80.34% | 485,848,129 | 2,653,029 | 22.9 |
3.20
43.30
4.30
|
60 tháng
(2019-06-17) |
-8.09 | -65.30% | 542,438,550 | 2,654,608 | 22.9 |
3.20
43.30
4.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
4.30
0
|
908,900 | 4.30 | 4.40 | 4.10 | 6,200 | 35,200 | -0.1 |
#2 | 17/05/2024 |
4.30
0
|
1,064,900 | 4.40 | 4.50 | 4.10 | 0 | 4,400 | -0.0 |
#3 | 16/05/2024 |
4.30
-0.20
|
1,374,700 | 4.60 | 4.70 | 4.20 | 1,000 | 0 | 0.0 |
#4 | 15/05/2024 |
4.50
0
|
1,528,400 | 4.60 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
#5 | 14/05/2024 |
4.50
0.40
|
2,118,300 | 4.20 | 4.50 | 4.10 | 39,600 | 0 | 0.2 |
#6 | 13/05/2024 |
4.10
0
|
550,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#7 | 10/05/2024 |
4.10
-0.30
|
1,095,800 | 4.40 | 4.40 | 4 | 200 | 0 | 0.0 |
#8 | 09/05/2024 |
4.40
0.20
|
2,203,900 | 4.30 | 4.60 | 4.20 | 1,500 | 46,500 | -0.2 |
#9 | 08/05/2024 |
4.20
0.30
|
1,565,200 | 4 | 4.20 | 4 | 0 | 100 | -0.0 |
#10 | 07/05/2024 |
3.90
0.30
|
1,155,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
#11 | 06/05/2024 |
3.60
0.10
|
348,900 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
#12 | 03/05/2024 |
3.50
0.10
|
615,200 | 3.40 | 3.60 | 3.30 | 120,900 | 24,000 | 0.3 |
#13 | 02/05/2024 |
3.40
0.10
|
264,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#14 | 26/04/2024 |
3.30
0
|
344,200 | 3.30 | 3.40 | 3.20 | 0 | 3,000 | -0.0 |
#15 | 25/04/2024 |
3.30
-0.10
|
405,200 | 3.40 | 3.50 | 3.30 | 3,700 | 4,000 | -0.0 |
#16 | 24/04/2024 |
3.40
0
|
493,800 | 3.40 | 3.60 | 3.40 | 29,600 | 100 | 0.1 |
#17 | 23/04/2024 |
3.40
-0.10
|
368,600 | 3.60 | 3.60 | 3.40 | 0 | 37,300 | -0.1 |
#18 | 22/04/2024 |
3.50
0.30
|
974,000 | 3.20 | 3.50 | 3.20 | 7,600 | 0 | 0.0 |
#19 | 19/04/2024 |
3.20
-0.10
|
399,200 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
#20 | 17/04/2024 |
3.30
-0.10
|
658,400 | 3.40 | 3.40 | 3.10 | 21,600 | 0 | 0.1 |
#21 | 16/04/2024 |
3.40
-0.10
|
1,131,300 | 3.50 | 3.50 | 3.20 | 16,900 | 9,400 | 0.0 |
#22 | 15/04/2024 |
3.50
-0.30
|
1,081,300 | 3.80 | 3.80 | 3.50 | 200 | 8,700 | -0.0 |
#23 | 12/04/2024 |
3.80
0.10
|
547,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
#24 | 11/04/2024 |
3.70
0
|
545,900 | 3.70 | 3.80 | 3.60 | 0 | 16,000 | -0.1 |
#25 | 10/04/2024 |
3.70
-0.20
|
374,100 | 3.90 | 3.90 | 3.70 | 100 | 0 | 0.0 |
#26 | 09/04/2024 |
3.90
0
|
2,246,300 | 3.90 | 3.90 | 3.60 | 15,400 | 8,000 | 0.0 |
#27 | 08/04/2024 |
3.90
-0.40
|
2,214,900 | 4.20 | 4.30 | 3.90 | 5,100 | 7,000 | -0.0 |
#28 | 05/04/2024 |
4.30
-0.30
|
1,475,300 | 4.50 | 4.60 | 4.20 | 22,000 | 6,800 | 0.1 |
#29 | 04/04/2024 |
4.60
-0.10
|
420,000 | 4.60 | 4.70 | 4.50 | 8,300 | 0 | 0.0 |
#30 | 03/04/2024 |
4.70
0.10
|
172,800 | 4.60 | 4.70 | 4.60 | 500 | 0 | 0.0 |
#31 | 02/04/2024 |
4.60
-0.10
|
474,900 | 4.70 | 4.70 | 4.50 | 11,800 | 0 | 0.1 |
#32 | 01/04/2024 |
4.70
-0.20
|
1,566,900 | 4.90 | 4.90 | 4.60 | 17,100 | 2,000 | 0.1 |
#33 | 29/03/2024 |
4.90
0
|
194,400 | 4.90 | 5 | 4.80 | 500 | 0 | 0.0 |
#34 | 28/03/2024 |
4.90
0
|
212,800 | 4.90 | 5 | 4.80 | 6,000 | 0 | 0.0 |
#35 | 27/03/2024 |
4.90
0
|
373,400 | 4.80 | 5 | 4.80 | 10,000 | 0 | 0.1 |
#36 | 26/03/2024 |
4.90
-0.10
|
222,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
#37 | 25/03/2024 |
5
0
|
504,000 | 5 | 5.10 | 4.90 | 300 | 0 | 0.0 |
#38 | 22/03/2024 |
5
0
|
476,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
#39 | 21/03/2024 |
5
0
|
473,000 | 5 | 5.10 | 4.90 | 0 | 1,400 | -0.0 |
#40 | 20/03/2024 |
5
0
|
249,000 | 5 | 5 | 4.90 | 0 | 10,700 | -0.1 |
#41 | 19/03/2024 |
5
0
|
423,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
#42 | 18/03/2024 |
5
-0.10
|
811,200 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
#43 | 15/03/2024 |
5.10
0
|
375,400 | 5.10 | 5.20 | 5 | 12,600 | 0 | 0.1 |
#44 | 14/03/2024 |
5.10
0
|
412,700 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
#45 | 13/03/2024 |
5.10
0.10
|
373,200 | 5 | 5.20 | 5 | 500 | 0 | 0.0 |
#46 | 12/03/2024 |
5
-0.10
|
462,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
#47 | 11/03/2024 |
5.10
-0.10
|
517,000 | 5.20 | 5.20 | 5.10 | 200 | 0 | 0.0 |
#48 | 08/03/2024 |
5.20
0
|
386,600 | 5.20 | 5.30 | 5.10 | 400 | 0 | 0.0 |
#49 | 07/03/2024 |
5.20
0
|
523,800 | 5.20 | 5.30 | 5.10 | 200 | 0 | 0.0 |
#50 | 06/03/2024 |
5.20
-0.10
|
444,100 | 5.30 | 5.30 | 5.10 | 200 | 500 | -0.0 |
#51 | 05/03/2024 |
5.30
0
|
539,800 | 5.30 | 5.30 | 5.20 | 200 | 0 | 0.0 |
#52 | 04/03/2024 |
5.30
0.10
|
468,700 | 5.20 | 5.40 | 5.10 | 200 | 0 | 0.0 |
#53 | 01/03/2024 |
5.20
-0.10
|
947,800 | 5.30 | 5.30 | 5.10 | 900 | 7,900 | -0.0 |
#54 | 29/02/2024 |
5.30
0
|
270,700 | 5.30 | 5.30 | 5.20 | 1,500 | 0 | 0.0 |
#55 | 28/02/2024 |
5.30
0
|
253,100 | 5.30 | 5.40 | 5.20 | 1,500 | 9,800 | -0.0 |
#56 | 27/02/2024 |
5.30
0
|
399,500 | 5.30 | 5.40 | 5.20 | 3,000 | 0 | 0.0 |
#57 | 26/02/2024 |
5.30
0
|
381,400 | 5.30 | 5.40 | 5.20 | 300 | 0 | 0.0 |
#58 | 23/02/2024 |
5.30
-0.20
|
517,100 | 5.50 | 5.50 | 5.30 | 0 | 200 | -0.0 |
#59 | 22/02/2024 |
5.50
0
|
780,500 | 5.50 | 5.60 | 5.40 | 800 | 3,800 | -0.0 |
#60 | 21/02/2024 |
5.50
0.20
|
692,500 | 5.30 | 5.50 | 5.30 | 2,000 | 0 | 0.0 |
#61 | 20/02/2024 |
5.30
-0.10
|
446,900 | 5.40 | 5.50 | 5.30 | 3,000 | 12,500 | -0.1 |
#62 | 19/02/2024 |
5.40
0.10
|
822,300 | 5.30 | 5.50 | 5.30 | 16,700 | 24,500 | -0.0 |
#63 | 16/02/2024 |
5.30
0.10
|
355,700 | 5.20 | 5.30 | 5.10 | 6,400 | 0 | 0.0 |
#64 | 15/02/2024 |
5.20
-0.10
|
292,000 | 5.30 | 5.30 | 5.20 | 15,100 | 900 | 0.1 |
#65 | 07/02/2024 |
5.30
0.20
|
311,000 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
#66 | 06/02/2024 |
5.10
0
|
234,300 | 5.10 | 5.20 | 5.10 | 21,000 | 0 | 0.1 |
#67 | 05/02/2024 |
5.10
-0.10
|
791,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
#68 | 02/02/2024 |
5.20
-0.10
|
805,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
#69 | 01/02/2024 |
5.30
0
|
737,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
#70 | 31/01/2024 |
5.30
-0.20
|
570,200 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 |
#71 | 30/01/2024 |
5.50
0
|
698,600 | 5.50 | 5.60 | 5.40 | 18,500 | 16,000 | 0.0 |
#72 | 29/01/2024 |
5.50
0
|
689,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#73 | 26/01/2024 |
5.50
0
|
233,900 | 5.50 | 5.60 | 5.50 | 200 | 0 | 0.0 |
#74 | 25/01/2024 |
5.50
-0.10
|
490,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#75 | 24/01/2024 |
5.60
0
|
193,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#76 | 23/01/2024 |
5.60
0
|
942,400 | 5.60 | 5.70 | 5.50 | 4,400 | 25,000 | -0.1 |
#77 | 22/01/2024 |
5.60
0
|
511,900 | 5.60 | 5.70 | 5.50 | 5,300 | 31,900 | -0.1 |
#78 | 19/01/2024 |
5.60
-0.10
|
770,300 | 5.70 | 5.70 | 5.50 | 200 | 0 | 0.0 |
#79 | 18/01/2024 |
5.70
0.10
|
416,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
#80 | 17/01/2024 |
5.60
-0.10
|
516,900 | 5.70 | 5.70 | 5.60 | 5,100 | 0 | 0.0 |
#81 | 16/01/2024 |
5.70
0.10
|
410,900 | 5.60 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
#82 | 15/01/2024 |
5.60
-0.10
|
328,500 | 5.70 | 5.70 | 5.60 | 0 | 50,000 | -0.3 |
#83 | 12/01/2024 |
5.70
-0.10
|
760,500 | 5.80 | 5.90 | 5.60 | 300 | 0 | 0.0 |
#84 | 11/01/2024 |
5.80
-0.20
|
1,159,900 | 6 | 6 | 5.70 | 9,000 | 0 | 0.1 |
#85 | 10/01/2024 |
6
0
|
650,800 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
#86 | 09/01/2024 |
6
0.30
|
2,845,400 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
#87 | 08/01/2024 |
5.70
0
|
652,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#88 | 05/01/2024 |
5.70
0
|
721,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#89 | 04/01/2024 |
5.70
0
|
815,700 | 5.70 | 5.80 | 5.60 | 0 | 7 | -0.0 |
#90 | 03/01/2024 |
5.70
0.10
|
1,127,800 | 5.60 | 5.80 | 5.50 | 50,000 | 0 | 0.3 |
#91 | 02/01/2024 |
5.60
-0.10
|
262,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#92 | 29/12/2023 |
5.70
0
|
384,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#93 | 28/12/2023 |
5.70
0.10
|
719,900 | 5.60 | 5.80 | 5.60 | 2,900 | 0 | 0.0 |
#94 | 27/12/2023 |
5.60
0
|
476,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
#95 | 26/12/2023 |
5.60
0
|
1,028,100 | 5.60 | 5.70 | 5.60 | 300 | 0 | 0.0 |
#96 | 25/12/2023 |
5.60
-0.10
|
897,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#97 | 22/12/2023 |
5.70
-0.10
|
453,100 | 5.80 | 5.90 | 5.60 | 200 | 0 | 0.0 |
#98 | 21/12/2023 |
5.80
0.20
|
1,139,900 | 5.60 | 5.80 | 5.50 | 100 | 0 | 0.0 |
#99 | 20/12/2023 |
5.60
-0.10
|
184,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#100 | 19/12/2023 |
5.70
0
|
627,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |