| 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) |
-0.70 | -11.86% | 117,761 | 0 | 0 |
4.80
5.90
5.20
|
|
2 tháng
(2024-03-21) |
0.70 | 15.56% | 448,232 | 0 | 0 |
4.50
7.50
5.20
|
|
3 tháng
(2024-02-20) |
-0.50 | -8.77% | 492,954 | 0 | 0 |
4.30
7.50
5.20
|
|
6 tháng
(2023-11-22) |
-0.40 | -7.14% | 513,355 | 0 | 0 |
4.30
7.50
5.20
|
|
12 tháng
(2023-05-26) |
0.20 | 4% | 588,075 | 0 | 0 |
4.30
7.60
5.20
|
|
24 tháng
(2022-05-31) |
-3.60 | -40.91% | 758,523 | 0 | 0 |
3.80
9.90
5.20
|
|
36 tháng
(2021-11-22) |
-5.20 | -50% | 1,050,786 | 0 | 0 |
3.80
28
5.20
|
|
60 tháng
(2021-11-22) |
-5.20 | -50% | 1,050,786 | 0 | 0 |
3.80
28
5.20
|
| 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 |
5.20
0.10
|
13,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
5.10
0
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
5.10
0
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
5.10
-0.40
|
700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
5.50
0.30
|
1,120 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
5.20
0.20
|
3,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
5
0
|
4,101 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
5
-0.60
|
4,420 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
5.60
0.30
|
1,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
5.30
0.20
|
12,800 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
5.10
-0.20
|
600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
5.30
0.50
|
700 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
4.80
-0.10
|
6,800 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
4.90
-0.80
|
3,120 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
5.70
0
|
53,100 | 4.90 | 5.70 | 4.90 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
5.70
-0.20
|
6,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
5.90
-0.40
|
3,600 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
6.30
-1
|
11,300 | 6.40 | 7.80 | 6.30 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
7.30
0.90
|
15,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
6.40
0.60
|
27,730 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
5.80
0
|
17,100 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
5.80
0.60
|
10,700 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
5.20
-0.30
|
13,900 | 4.90 | 5.50 | 4.80 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
5.50
-0.90
|
45,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
6.40
-1.10
|
12,245 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
7.50
0.60
|
37,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
6.90
0.90
|
57,191 | 5.20 | 6.90 | 5.20 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
6
0.90
|
34,000 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
5.10
-0.40
|
15,800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
5.50
-0.10
|
3,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
5.60
0.40
|
12,900 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
5.20
0.60
|
15,000 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
4.60
-0.10
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
4.70
0
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
4.70
0
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
4.70
0
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
4.70
0.20
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
4.50
0
|
305 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
4.50
0
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
4.50
0
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
4.50
0
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
4.50
0
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
4.50
0
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
4.50
0
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
4.50
0
|
5,404 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
4.50
-0.70
|
2,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
5.20
0.10
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
5.10
0
|
500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
5.10
0.10
|
1,306 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
5
0.60
|
2,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
4.40
0.10
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
4.30
-0.30
|
200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
4.60
0
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
4.60
-0.30
|
106 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
4.90
-0.30
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
5.20
-0.40
|
17,300 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
5.60
0.70
|
106 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
4.90
-0.80
|
12,600 | 5.20 | 5.60 | 4.90 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
5.70
0.10
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
5.60
0.40
|
500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
5.20
-0.40
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
5.60
0.50
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
5.10
0
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
5.10
-0.20
|
9,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
5.30
0
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
5.30
0
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
5.30
0.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
5
-0.40
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
5.40
0
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
5.40
0
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
5.40
0
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
5.40
0
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
5.40
0
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
5.40
0
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
5.40
0.10
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
5.30
0
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
5.30
0
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
5.30
0.10
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
5.20
0
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
5.20
-0.10
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
5.30
0
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
5.30
0
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
5.30
0
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
5.30
0.50
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
4.80
-0.70
|
3,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |