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) |
-1.30 | -19.70% | 94,000 | 0 | 0 |
5.30
6.80
5.40
|
2 tháng
(2024-03-21) |
-1 | -15.87% | 375,900 | 0 | 0 |
5.30
11.60
5.40
|
3 tháng
(2024-02-20) |
0.40 | 8.16% | 687,700 | 0 | 0 |
4.80
11.60
5.40
|
6 tháng
(2023-11-22) |
-2.70 | -33.75% | 927,400 | 0 | 0 |
4.70
11.60
5.40
|
12 tháng
(2023-05-26) |
-1.50 | -22.06% | 1,030,800 | 0 | 0 |
3.80
11.60
5.40
|
24 tháng
(2022-05-31) |
-1.40 | -20.90% | 1,280,009 | 0 | 0 |
3.50
11.60
5.40
|
36 tháng
(2021-06-07) |
-0.70 | -11.67% | 2,055,576 | 2,400 | 0.0 |
3.50
12
5.40
|
60 tháng
(2019-06-17) |
-2 | -27.40% | 2,121,276 | 1,400 | 0.0 |
3.50
19
5.40
|
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 |
6.20
0.80
|
17,200 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
#2 | 17/05/2024 |
5.30
-0.10
|
3,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#3 | 16/05/2024 |
5.40
0
|
2,300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
#4 | 15/05/2024 |
5.40
-0.30
|
13,400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
#5 | 14/05/2024 |
5.70
0.10
|
300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
#6 | 13/05/2024 |
5.60
-0.30
|
5,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
#7 | 10/05/2024 |
5.90
-0.30
|
7,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#8 | 09/05/2024 |
6.20
0.10
|
5,700 | 7 | 7 | 6.20 | 0 | 0 | 0 |
#9 | 08/05/2024 |
6.10
0.30
|
17,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
#10 | 07/05/2024 |
5.80
0.20
|
11,600 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
#11 | 06/05/2024 |
5.60
-0.40
|
4,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
#12 | 03/05/2024 |
6
0.10
|
1,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#13 | 02/05/2024 |
5.90
0.40
|
500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#14 | 26/04/2024 |
5.50
-1
|
200 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
#15 | 25/04/2024 |
6.50
0.20
|
300 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
#16 | 24/04/2024 |
6.30
-0.50
|
11,900 | 7.10 | 7.20 | 6.30 | 0 | 0 | 0 |
#17 | 23/04/2024 |
6.80
0.20
|
6,500 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
#18 | 22/04/2024 |
6.60
0.80
|
1,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
#19 | 19/04/2024 |
5.80
0.40
|
1,400 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
#20 | 17/04/2024 |
5.40
-0.50
|
2,400 | 5.60 | 6.30 | 5.40 | 0 | 0 | 0 |
#21 | 16/04/2024 |
5.90
-0.50
|
8,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
#22 | 15/04/2024 |
6.40
0.20
|
6,000 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
#23 | 12/04/2024 |
6.20
-0.30
|
12,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
#24 | 11/04/2024 |
6.50
0.30
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
#25 | 10/04/2024 |
6.20
-0.70
|
3,000 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
#26 | 09/04/2024 |
6.90
-0.10
|
22,500 | 6.40 | 7.40 | 6.30 | 0 | 0 | 0 |
#27 | 08/04/2024 |
7
-1
|
1,700 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
#28 | 05/04/2024 |
8
-0.10
|
7,300 | 7 | 8 | 6.30 | 0 | 0 | 0 |
#29 | 04/04/2024 |
8.10
-0.60
|
41,400 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
#30 | 03/04/2024 |
8.70
-1.50
|
4,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
#31 | 02/04/2024 |
10.20
0.30
|
1,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#32 | 01/04/2024 |
9.90
-1.70
|
21,900 | 13.30 | 13.30 | 9.90 | 0 | 0 | 0 |
#33 | 29/03/2024 |
11.60
1.50
|
43,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
#34 | 28/03/2024 |
10.10
1.30
|
49,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#35 | 27/03/2024 |
8.80
0.50
|
7,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
#36 | 26/03/2024 |
8.30
1
|
13,600 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
#37 | 25/03/2024 |
7.30
0.50
|
2,400 | 6.80 | 7.30 | 7.30 | 0 | 0 | 0 |
#38 | 22/03/2024 |
6.80
0.50
|
12,700 | 6.30 | 7.30 | 6.50 | 0 | 0 | 0 |
#39 | 21/03/2024 |
6.30
0.30
|
15,900 | 6 | 6.50 | 6 | 0 | 0 | 0 |
#40 | 20/03/2024 |
6
0.10
|
9,600 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
#41 | 19/03/2024 |
5.90
0
|
10,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
#42 | 18/03/2024 |
5.90
0.20
|
14,100 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
#43 | 15/03/2024 |
5.70
-0.30
|
21,000 | 6 | 6 | 5.50 | 0 | 0 | 0 |
#44 | 14/03/2024 |
6
0.20
|
13,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
#45 | 13/03/2024 |
5.80
-0.60
|
28,800 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
#46 | 12/03/2024 |
6.40
-1.10
|
23,700 | 7.50 | 8 | 6.40 | 0 | 0 | 0 |
#47 | 11/03/2024 |
7.50
0.90
|
28,200 | 6.60 | 7.50 | 7.40 | 0 | 0 | 0 |
#48 | 08/03/2024 |
6.60
0.70
|
53,800 | 5.90 | 6.60 | 6.10 | 0 | 0 | 0 |
#49 | 07/03/2024 |
5.90
0.40
|
7,400 | 5.50 | 5.90 | 5.80 | 0 | 0 | 0 |
#50 | 06/03/2024 |
5.50
0.60
|
77,900 | 4.90 | 5.50 | 5 | 0 | 0 | 0 |
#51 | 04/03/2024 |
4.90
0.10
|
1,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#52 | 29/02/2024 |
4.80
0
|
2,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#53 | 27/02/2024 |
4.80
0
|
10,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#54 | 22/02/2024 |
4.80
-0.10
|
10,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
#55 | 20/02/2024 |
4.90
0
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#56 | 19/02/2024 |
4.90
-0.10
|
9,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
#57 | 15/02/2024 |
5
0.10
|
1,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
#58 | 06/02/2024 |
4.90
0.10
|
800 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
#59 | 05/02/2024 |
4.80
0
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#60 | 02/02/2024 |
4.80
0.10
|
100 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
#61 | 01/02/2024 |
4.70
0
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
#62 | 31/01/2024 |
4.70
-0.10
|
14,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
#63 | 30/01/2024 |
4.80
0.10
|
200 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
#64 | 29/01/2024 |
4.70
-0.40
|
32,200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
#65 | 26/01/2024 |
5.10
-0.10
|
26,400 | 5.20 | 5.40 | 4.80 | 0 | 0 | 0 |
#66 | 25/01/2024 |
5.20
0.10
|
1,000 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
#67 | 24/01/2024 |
5.10
-0.40
|
1,700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
#68 | 23/01/2024 |
5.50
0.20
|
9,500 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
#69 | 22/01/2024 |
5.30
-1.10
|
40,600 | 6.40 | 7 | 5.30 | 0 | 0 | 0 |
#70 | 19/01/2024 |
6.40
0.80
|
2,900 | 5.60 | 6.40 | 5 | 0 | 0 | 0 |
#71 | 18/01/2024 |
5.60
-0.50
|
40,300 | 6.10 | 7.10 | 5.40 | 0 | 0 | 0 |
#72 | 17/01/2024 |
6.10
-0.40
|
2,000 | 6.50 | 7.30 | 6 | 0 | 0 | 0 |
#73 | 16/01/2024 |
6.50
0.10
|
2,500 | 6.40 | 7.30 | 6.50 | 0 | 0 | 0 |
#74 | 15/01/2024 |
6.40
0.50
|
1,600 | 5.90 | 6.70 | 6.40 | 0 | 0 | 0 |
#75 | 12/01/2024 |
5.90
-0.50
|
1,600 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
#76 | 11/01/2024 |
6.40
0.70
|
5,300 | 5.70 | 6.40 | 5 | 0 | 0 | 0 |
#77 | 10/01/2024 |
5.70
0
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#78 | 09/01/2024 |
5.70
-0.10
|
100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
#79 | 08/01/2024 |
5.80
0.70
|
500 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 |
#80 | 05/01/2024 |
5.10
-0.40
|
100 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
#81 | 04/01/2024 |
5.50
-0.20
|
1,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#82 | 03/01/2024 |
5.70
0.10
|
1,300 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
#83 | 02/01/2024 |
5.60
-0.10
|
3,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#84 | 29/12/2023 |
5.70
-0.30
|
5,600 | 6 | 6.90 | 5.70 | 0 | 0 | 0 |
#85 | 28/12/2023 |
6
0.70
|
1,400 | 5.30 | 6 | 6 | 0 | 0 | 0 |
#86 | 27/12/2023 |
5.30
-0.20
|
100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#87 | 26/12/2023 |
5.50
-0.70
|
3,100 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
#88 | 25/12/2023 |
6.20
-0.80
|
2,800 | 7 | 7 | 6.10 | 0 | 0 | 0 |
#89 | 22/12/2023 |
7
0.40
|
400 | 6.60 | 7 | 7 | 0 | 0 | 0 |
#90 | 21/12/2023 |
6.60
-0.20
|
1,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
#91 | 20/12/2023 |
6.80
-0.60
|
1,200 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
#92 | 19/12/2023 |
7.40
0.80
|
200 | 6.60 | 7.40 | 7 | 0 | 0 | 0 |
#93 | 14/12/2023 |
6.60
-0.30
|
200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
#94 | 13/12/2023 |
6.90
-0.10
|
100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#95 | 12/12/2023 |
7
0
|
300 | 7 | 7.50 | 7 | 0 | 0 | 0 |
#96 | 11/12/2023 |
7
-0.10
|
100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#97 | 08/12/2023 |
7.10
-0.40
|
3,100 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
#98 | 07/12/2023 |
7.50
0
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#99 | 06/12/2023 |
7.50
-0.50
|
2,100 | 8 | 8 | 7.10 | 0 | 0 | 0 |
#100 | 05/12/2023 |
8
0.70
|
300 | 7.30 | 8 | 6.70 | 0 | 0 | 0 |