| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
0.26 | 5.15% | 2,602,800 | -31,400 | -0.2 |
4.79
5.40
5.31
|
|
2 tháng
(2024-03-18) |
-0.49 | -8.45% | 6,662,200 | 25,200 | 0.2 |
4.79
5.92
5.31
|
|
3 tháng
(2024-02-16) |
-0.89 | -14.35% | 13,215,800 | -62,700 | -0.4 |
4.79
6.40
5.31
|
|
6 tháng
(2023-11-20) |
-3.88 | -42.22% | 80,496,000 | 217,230 | 1.5 |
4.79
11.50
5.31
|
|
12 tháng
(2023-05-22) |
-0.17 | -3.10% | 108,417,900 | 163,830 | 0.9 |
4.79
11.50
5.31
|
|
24 tháng
(2022-05-27) |
-1.24 | -18.88% | 142,751,700 | 61,391 | -0.4 |
3.21
11.50
5.31
|
|
36 tháng
(2021-06-01) |
-0.33 | -5.79% | 204,803,900 | -995,109 | -11.0 |
3.21
11.50
5.31
|
|
60 tháng
(2019-06-12) |
-3.03 | -36.33% | 286,159,660 | -536,739 | -3.8 |
2.82
11.50
5.31
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 16/05/2024 |
5.31
-0.02
|
45,600 | 5.40 | 5.40 | 5.27 | 0 | 4,300 | -0.0 |
| #2 | 15/05/2024 |
5.33
0.03
|
61,300 | 5.42 | 5.42 | 5.29 | 0 | 3,300 | -0.0 |
| #3 | 14/05/2024 |
5.30
-0.04
|
75,500 | 5.34 | 5.34 | 5.27 | 0 | 4,600 | -0.0 |
| #4 | 13/05/2024 |
5.34
0.03
|
61,300 | 5.31 | 5.40 | 5.26 | 0 | 2,700 | -0.0 |
| #5 | 10/05/2024 |
5.31
-0.09
|
136,500 | 5.45 | 5.46 | 5.30 | 0 | 1,300 | -0.0 |
| #6 | 09/05/2024 |
5.40
0.11
|
152,100 | 5.65 | 5.65 | 5.33 | 0 | 2,100 | -0.0 |
| #7 | 08/05/2024 |
5.29
0.34
|
238,700 | 4.98 | 5.29 | 4.93 | 3,000 | 5,300 | -0.0 |
| #8 | 07/05/2024 |
4.95
0.01
|
155,400 | 4.97 | 4.98 | 4.60 | 10,000 | 3,900 | 0.0 |
| #9 | 06/05/2024 |
4.94
0.03
|
57,800 | 4.98 | 4.98 | 4.94 | 0 | 2,800 | -0.0 |
| #10 | 03/05/2024 |
4.91
-0.04
|
116,200 | 4.94 | 4.99 | 4.91 | 0 | 3,200 | -0.0 |
| #11 | 02/05/2024 |
4.95
0.02
|
91,200 | 4.91 | 4.98 | 4.90 | 0 | 3,400 | -0.0 |
| #12 | 26/04/2024 |
4.93
0
|
91,400 | 4.89 | 4.98 | 4.88 | 0 | 4,000 | -0.0 |
| #13 | 25/04/2024 |
4.93
0.01
|
175,300 | 4.92 | 4.99 | 4.89 | 0 | 3,400 | -0.0 |
| #14 | 24/04/2024 |
4.92
0.10
|
141,500 | 4.89 | 4.95 | 4.84 | 6,700 | 3,600 | 0.0 |
| #15 | 23/04/2024 |
4.82
-0.02
|
103,200 | 4.84 | 4.86 | 4.80 | 5,100 | 2,000 | 0.0 |
| #16 | 22/04/2024 |
4.84
0.05
|
87,400 | 4.79 | 4.85 | 4.78 | 3,300 | 4,900 | -0.0 |
| #17 | 19/04/2024 |
4.79
-0.20
|
238,600 | 4.96 | 4.99 | 4.79 | 0 | 5,200 | -0.0 |
| #18 | 17/04/2024 |
4.99
-0.06
|
153,500 | 5.10 | 5.10 | 4.99 | 7,600 | 3,900 | 0.0 |
| #19 | 16/04/2024 |
5.05
-0.19
|
420,300 | 5.24 | 5.24 | 4.91 | 0 | 3,200 | -0.0 |
| #20 | 15/04/2024 |
5.24
-0.28
|
326,100 | 5.54 | 5.54 | 5.24 | 6,900 | 2,800 | 0.0 |
| #21 | 12/04/2024 |
5.52
-0.03
|
131,000 | 5.55 | 5.57 | 5.52 | 10,000 | 1,800 | 0.0 |
| #22 | 11/04/2024 |
5.55
-0.07
|
137,600 | 5.62 | 5.62 | 5.54 | 5,700 | 4,800 | 0.0 |
| #23 | 10/04/2024 |
5.62
0
|
70,000 | 5.71 | 5.71 | 5.61 | 0 | 500 | -0.0 |
| #24 | 09/04/2024 |
5.62
-0.08
|
196,300 | 5.66 | 5.70 | 5.53 | 0 | 200 | -0.0 |
| #25 | 08/04/2024 |
5.70
-0.03
|
110,800 | 5.74 | 5.76 | 5.69 | 0 | 0 | 0 |
| #26 | 05/04/2024 |
5.73
-0.03
|
162,500 | 5.73 | 5.77 | 5.72 | 0 | 0 | 0 |
| #27 | 04/04/2024 |
5.76
-0.02
|
154,700 | 5.83 | 5.83 | 5.72 | 0 | 1,900 | -0.0 |
| #28 | 03/04/2024 |
5.78
-0.02
|
99,800 | 5.85 | 5.87 | 5.78 | 1,500 | 0 | 0.0 |
| #29 | 02/04/2024 |
5.80
-0.02
|
187,800 | 5.78 | 5.82 | 5.75 | 27,800 | 1,000 | 0.2 |
| #30 | 01/04/2024 |
5.82
-0.01
|
77,900 | 5.83 | 5.86 | 5.81 | 1,000 | 3,800 | -0.0 |
| #31 | 29/03/2024 |
5.83
-0.04
|
147,200 | 5.87 | 5.89 | 5.82 | 500 | 0 | 0.0 |
| #32 | 28/03/2024 |
5.87
-0.02
|
104,300 | 5.97 | 5.97 | 5.86 | 2,500 | 0 | 0.0 |
| #33 | 27/03/2024 |
5.89
-0.03
|
123,100 | 5.86 | 5.92 | 5.86 | 10,400 | 0 | 0.1 |
| #34 | 26/03/2024 |
5.92
0.10
|
353,100 | 5.89 | 6 | 5.80 | 700 | 3,500 | -0.0 |
| #35 | 25/03/2024 |
5.82
-0.08
|
123,100 | 5.90 | 6 | 5.81 | 4,500 | 16,100 | -0.1 |
| #36 | 22/03/2024 |
5.90
0.04
|
602,500 | 5.86 | 5.92 | 5.79 | 13,200 | 0 | 0.1 |
| #37 | 21/03/2024 |
5.86
0.02
|
103,300 | 5.84 | 5.93 | 5.84 | 8,700 | 0 | 0.1 |
| #38 | 20/03/2024 |
5.84
0.01
|
143,200 | 5.83 | 5.95 | 5.79 | 4,500 | 0 | 0.0 |
| #39 | 19/03/2024 |
5.83
0.03
|
279,800 | 5.80 | 5.90 | 5.75 | 5,500 | 5,100 | 0.0 |
| #40 | 18/03/2024 |
5.80
-0.15
|
425,300 | 5.95 | 5.98 | 5.75 | 5,600 | 10,900 | -0.0 |
| #41 | 15/03/2024 |
5.95
-0.02
|
284,500 | 5.97 | 6.02 | 5.90 | 6,900 | 0 | 0.0 |
| #42 | 14/03/2024 |
5.97
-0.07
|
201,900 | 6.04 | 6.05 | 5.97 | 0 | 0 | 0 |
| #43 | 13/03/2024 |
6.04
0.07
|
170,900 | 5.97 | 6.05 | 5.95 | 0 | 300 | -0.0 |
| #44 | 12/03/2024 |
5.97
0.04
|
202,500 | 5.93 | 6.06 | 5.93 | 3,800 | 1,300 | 0.0 |
| #45 | 11/03/2024 |
5.93
-0.13
|
237,200 | 6.06 | 6.13 | 5.91 | 4,100 | 16,600 | -0.1 |
| #46 | 08/03/2024 |
6.06
-0.11
|
370,900 | 6.17 | 6.18 | 6.05 | 100 | 2,500 | -0.0 |
| #47 | 07/03/2024 |
6.17
0.03
|
290,600 | 6.14 | 6.18 | 6.11 | 33,100 | 0 | 0.2 |
| #48 | 06/03/2024 |
6.14
-0.03
|
456,800 | 6.17 | 6.24 | 6.14 | 8,800 | 2,400 | 0.0 |
| #49 | 05/03/2024 |
6.17
-0.07
|
210,400 | 6.24 | 6.28 | 6.10 | 600 | 22,100 | -0.1 |
| #50 | 04/03/2024 |
6.24
0.04
|
288,000 | 6.20 | 6.36 | 6.22 | 0 | 32,500 | -0.2 |
| #51 | 01/03/2024 |
6.20
-0.08
|
155,400 | 6.28 | 6.30 | 6.20 | 0 | 0 | 0 |
| #52 | 29/02/2024 |
6.28
-0.02
|
495,900 | 6.30 | 6.40 | 6.15 | 14,800 | 16,500 | -0.0 |
| #53 | 28/02/2024 |
6.30
0.08
|
517,200 | 6.22 | 6.50 | 6.20 | 27,300 | 6,900 | 0.1 |
| #54 | 27/02/2024 |
6.22
-0.02
|
246,200 | 6.24 | 6.27 | 6.16 | 2,100 | 42,600 | -0.3 |
| #55 | 26/02/2024 |
6.24
-0.05
|
189,400 | 6.29 | 6.31 | 6.10 | 7,800 | 12,600 | -0.0 |
| #56 | 23/02/2024 |
6.29
-0.11
|
474,900 | 6.40 | 6.41 | 6.20 | 0 | 4,800 | -0.0 |
| #57 | 22/02/2024 |
6.40
0.16
|
395,400 | 6.24 | 6.50 | 6.26 | 36,700 | 0 | 0.2 |
| #58 | 21/02/2024 |
6.24
-0.10
|
258,100 | 6.34 | 6.34 | 6.19 | 8,000 | 63,600 | -0.3 |
| #59 | 20/02/2024 |
6.34
-0.01
|
252,100 | 6.35 | 6.35 | 6.23 | 0 | 40,200 | -0.3 |
| #60 | 19/02/2024 |
6.35
0.15
|
443,700 | 6.20 | 6.35 | 6.12 | 7,900 | 28,600 | -0.1 |
| #61 | 16/02/2024 |
6.20
0.06
|
411,600 | 6.14 | 6.27 | 6.14 | 77,700 | 34,100 | 0.3 |
| #62 | 15/02/2024 |
6.14
0.09
|
282,400 | 6.05 | 6.18 | 6.06 | 69,000 | 0 | 0.4 |
| #63 | 07/02/2024 |
6.05
0.03
|
192,200 | 6.02 | 6.09 | 6.02 | 32,500 | 0 | 0.2 |
| #64 | 06/02/2024 |
6.02
0.02
|
726,400 | 6 | 6.12 | 5.92 | 112,000 | 35,970 | 0.5 |
| #65 | 05/02/2024 |
6
-0.20
|
1,072,000 | 6.20 | 6.20 | 5.95 | 87,100 | 0 | 0.5 |
| #66 | 02/02/2024 |
6.20
-0.20
|
1,006,600 | 6.40 | 6.50 | 6.10 | 0 | 2,500 | -0.0 |
| #67 | 01/02/2024 |
6.40
-0.15
|
739,900 | 6.55 | 6.57 | 6.40 | 0 | 500 | -0.0 |
| #68 | 31/01/2024 |
6.55
0
|
942,800 | 6.55 | 6.64 | 6.41 | 0 | 119,200 | -0.8 |
| #69 | 30/01/2024 |
6.55
-0.25
|
736,200 | 6.80 | 6.80 | 6.53 | 1,000 | 15,000 | -0.1 |
| #70 | 29/01/2024 |
6.80
-0.21
|
1,463,300 | 7.01 | 7.18 | 6.60 | 3,400 | 0 | 0.0 |
| #71 | 26/01/2024 |
7.01
-0.49
|
1,969,200 | 7.50 | 7.50 | 6.98 | 31,600 | 0 | 0.2 |
| #72 | 25/01/2024 |
7.50
0
|
3,873,000 | 7.50 | 7.80 | 6.99 | 15,100 | 11,700 | 0.0 |
| #73 | 24/01/2024 |
7.50
0.48
|
6,487,400 | 7.02 | 7.51 | 7 | 113,800 | 4,100 | 0.8 |
| #74 | 23/01/2024 |
7.02
-0.10
|
530,700 | 7.12 | 7.25 | 7.01 | 0 | 0 | 0 |
| #75 | 22/01/2024 |
7.12
0.07
|
2,337,900 | 7.05 | 7.35 | 6.95 | 7,900 | 50,800 | -0.3 |
| #76 | 19/01/2024 |
7.05
-0.39
|
1,886,500 | 7.44 | 7.44 | 6.92 | 6,900 | 0 | 0.0 |
| #77 | 18/01/2024 |
7.44
-0.55
|
2,046,200 | 7.99 | 8 | 7.44 | 1,000 | 0 | 0.0 |
| #78 | 17/01/2024 |
7.99
-0.42
|
3,231,800 | 8.41 | 8.50 | 7.83 | 48,700 | 0 | 0.4 |
| #79 | 16/01/2024 |
8.41
0.11
|
3,791,000 | 8.30 | 8.50 | 7.86 | 0 | 0 | 0 |
| #80 | 15/01/2024 |
8.30
0.26
|
5,749,100 | 8.04 | 8.60 | 8 | 0 | 0 | 0 |
| #81 | 12/01/2024 |
8.04
-0.01
|
741,500 | 8.05 | 8.08 | 7.80 | 0 | 0 | 0 |
| #82 | 11/01/2024 |
8.05
0
|
657,200 | 8.05 | 8.10 | 7.95 | 0 | 0 | 0 |
| #83 | 10/01/2024 |
8.05
-0.13
|
492,800 | 8.18 | 8.18 | 7.88 | 0 | 0 | 0 |
| #84 | 09/01/2024 |
8.18
0.10
|
2,265,600 | 8.08 | 8.30 | 8.04 | 200 | 0 | 0.0 |
| #85 | 08/01/2024 |
8.08
-0.54
|
1,768,100 | 8.62 | 8.79 | 8.02 | 100 | 0 | 0.0 |
| #86 | 05/01/2024 |
8.62
-0.40
|
3,251,100 | 9.02 | 9.30 | 8.39 | 0 | 100 | -0.0 |
| #87 | 04/01/2024 |
9.02
-0.13
|
358,900 | 9.15 | 9.30 | 8.95 | 0 | 0 | 0 |
| #88 | 03/01/2024 |
9.15
-0.45
|
1,274,900 | 9.60 | 9.60 | 8.93 | 0 | 0 | 0 |
| #89 | 02/01/2024 |
9.60
-0.50
|
1,844,300 | 10.10 | 10.50 | 9.40 | 0 | 0 | 0 |
| #90 | 29/12/2023 |
10.10
0
|
591,400 | 10.10 | 10.20 | 9.85 | 0 | 0 | 0 |
| #91 | 28/12/2023 |
10.10
-0.05
|
570,800 | 10.15 | 10.30 | 9.89 | 0 | 0 | 0 |
| #92 | 27/12/2023 |
10.15
-0.25
|
818,500 | 10.40 | 10.60 | 9.79 | 0 | 0 | 0 |
| #93 | 26/12/2023 |
10.40
0.15
|
937,600 | 10.25 | 10.50 | 9.70 | 0 | 0 | 0 |
| #94 | 25/12/2023 |
10.25
-0.75
|
1,475,000 | 11 | 11.35 | 10.25 | 0 | 100 | -0.0 |
| #95 | 22/12/2023 |
11
-0.50
|
2,039,700 | 11.50 | 12.10 | 10.70 | 0 | 0 | 0 |
| #96 | 21/12/2023 |
11.50
0.70
|
2,270,800 | 10.80 | 11.55 | 10.65 | 3,200 | 0 | 0.0 |
| #97 | 20/12/2023 |
10.80
0.70
|
2,076,600 | 10.10 | 10.80 | 9.90 | 0 | 0 | 0 |
| #98 | 19/12/2023 |
10.10
0.21
|
643,600 | 9.89 | 10.30 | 9.89 | 0 | 1,900 | -0.0 |
| #99 | 18/12/2023 |
9.89
0.32
|
1,344,500 | 9.57 | 9.90 | 9.41 | 0 | 0 | 0 |
| #100 | 15/12/2023 |
9.57
0.07
|
132,700 | 9.50 | 9.60 | 9.45 | 0 | 0 | 0 |