| 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) |
0.40 | 8.89% | 2,954,927 | 1,000 | 0.0 |
4.30
5.10
4.90
|
|
2 tháng
(2024-03-21) |
-3.50 | -41.67% | 12,376,027 | 1,300 | 0.0 |
4.30
8.40
4.90
|
|
3 tháng
(2024-02-20) |
-3.60 | -42.35% | 25,118,964 | 1,300 | 0.0 |
4.30
9.80
4.90
|
|
6 tháng
(2023-11-22) |
0.40 | 8.89% | 64,131,960 | -41,970 | -0.3 |
4.30
9.80
4.90
|
|
12 tháng
(2023-05-26) |
1.10 | 28.95% | 69,501,643 | -41,269 | -0.3 |
3.80
9.80
4.90
|
|
24 tháng
(2022-05-31) |
-4.15 | -45.84% | 73,121,232 | -51,579 | -0.4 |
3.20
9.80
4.90
|
|
36 tháng
(2021-06-07) |
-12 | -71.01% | 105,620,104 | -2,279 | 0.3 |
3.20
16.90
4.90
|
|
60 tháng
(2021-04-27) |
-6.19 | -55.83% | 108,153,325 | -2,279 | 0.3 |
3.20
29.13
4.90
|
| 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 |
4.90
-0.10
|
172,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
5
-0.10
|
162,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
5.10
0.20
|
405,000 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
4.90
0.10
|
123,197 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
4.80
0
|
119,610 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
4.80
-0.30
|
271,777 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
5.10
0.50
|
336,894 | 4.60 | 5.10 | 4.60 | 500 | 0 | 0.0 |
| #8 | 08/05/2024 |
4.60
0
|
34,097 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
4.60
0.10
|
94,108 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
4.50
0.10
|
85,439 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
4.40
0.10
|
344,932 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
4.30
0
|
63,824 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
4.30
0
|
129,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
4.30
-0.10
|
181,406 | 4.40 | 4.40 | 4.20 | 0 | 37,400 | -0.2 |
| #15 | 24/04/2024 |
4.40
-0.10
|
120,884 | 4.50 | 4.50 | 4.30 | 0 | 69,900 | -0.3 |
| #16 | 23/04/2024 |
4.50
0
|
54,601 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
4.50
0
|
254,458 | 4.40 | 4.60 | 4.30 | 107,800 | 0 | 0.5 |
| #18 | 19/04/2024 |
4.50
-0.20
|
99,816 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
4.70
0.10
|
95,347 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
4.60
-0.30
|
860,150 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
4.90
-0.30
|
244,306 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
5.20
-0.10
|
103,061 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
5.30
0.10
|
124,953 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
5.20
0.20
|
132,135 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
5
-0.40
|
263,768 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
5.40
-0.40
|
232,248 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
5.80
0
|
100,801 | 5.80 | 5.80 | 5.60 | 0 | 100 | -0.0 |
| #28 | 04/04/2024 |
5.80
-0.10
|
194,706 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
5.90
0.20
|
206,514 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
5.70
-0.10
|
277,711 | 5.80 | 5.90 | 5.60 | 100 | 0 | 0.0 |
| #31 | 01/04/2024 |
5.80
-0.80
|
640,624 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
6.60
-0.50
|
541,137 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
7.10
-0.30
|
712,797 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
7.40
-0.30
|
362,717 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
7.70
-0.30
|
527,887 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
8
-0.30
|
599,065 | 8.30 | 8.50 | 7.80 | 300 | 0 | 0.0 |
| #37 | 22/03/2024 |
8.30
-0.10
|
1,392,323 | 8.50 | 8.60 | 7.90 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
8.40
-0.20
|
1,709,034 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
8.60
-0.40
|
1,322,012 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
9
0.40
|
703,759 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
8.60
0
|
411,948 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
8.60
0.10
|
743,332 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
8.50
0.10
|
328,069 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
8.40
0
|
784,861 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
8.40
0.30
|
216,642 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
8.10
-0.10
|
323,553 | 8.20 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| #47 | 08/03/2024 |
8.20
-0.70
|
330,120 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
8.90
-0.90
|
1,272,107 | 9.80 | 10 | 8.40 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
9.80
0.10
|
941,217 | 9.70 | 10.20 | 8.90 | 200 | 0 | 0.0 |
| #50 | 05/03/2024 |
9.70
1.30
|
1,871,295 | 8.50 | 9.70 | 8.50 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
8.40
-0.10
|
246,441 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
8.50
0.30
|
711,503 | 8.20 | 8.70 | 8 | 0 | 1,200 | -0.0 |
| #53 | 29/02/2024 |
8.20
0.10
|
574,001 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
8.10
-0.20
|
55,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
8.30
0.10
|
565,115 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8.20
0.20
|
244,188 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
8
-0.10
|
147,042 | 8.20 | 8.20 | 7.80 | 0 | 59,700 | -0.5 |
| #58 | 22/02/2024 |
8.10
-0.10
|
109,759 | 8.10 | 9 | 8 | 0 | 23,100 | -0.2 |
| #59 | 21/02/2024 |
8.20
-0.30
|
195,190 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8.50
0
|
645,583 | 9 | 9 | 8.20 | 82,800 | 0 | 0.7 |
| #61 | 19/02/2024 |
8.50
0.30
|
1,351,261 | 8.20 | 8.70 | 7.80 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
8.20
0.20
|
287,574 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8
0.10
|
393,680 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
7.90
-0.20
|
312,784 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.10
0
|
110,664 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
8.10
-0.10
|
245,611 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
8.20
0.10
|
721,864 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8.10
0.10
|
893,991 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
8
-0.20
|
147,292 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
8.20
0
|
163,281 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
8.20
-0.20
|
155,786 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8.40
-0.10
|
828,738 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
8.50
0.50
|
1,301,660 | 8 | 9 | 7.70 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
8
0
|
309,433 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
8
-0.10
|
119,587 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
8.10
0.10
|
901,860 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
8
0
|
246,274 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
8
-0.10
|
332,889 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.10
0.20
|
517,526 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
7.90
-0.50
|
184,223 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
8.40
-0.10
|
643,944 | 8.50 | 8.90 | 7.80 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
8.50
-0.10
|
2,016,620 | 7.60 | 9 | 7.60 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8.60
-0.60
|
752,546 | 9.50 | 10 | 8.60 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
9.20
-0.60
|
1,001,109 | 9.90 | 10.70 | 9.20 | 0 | 20 | -0.0 |
| #85 | 09/01/2024 |
9.80
0.90
|
1,664,578 | 8.90 | 9.80 | 8.80 | 0 | 500 | -0.0 |
| #86 | 08/01/2024 |
8.90
0.90
|
1,240,684 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
8
0.40
|
526,285 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
7.60
-0.10
|
119,937 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
7.70
0.30
|
439,687 | 7 | 8 | 7 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
7.40
-0.20
|
150,320 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
7.60
-0.30
|
148,506 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
7.90
-0.30
|
239,803 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
8.20
0.10
|
379,275 | 8.10 | 8.50 | 8 | 0 | 1,000 | -0.0 |
| #94 | 26/12/2023 |
8.10
0.30
|
436,019 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
7.80
0.10
|
110,067 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
7.70
-0.20
|
257,099 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
7.90
0.20
|
509,422 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
7.70
-0.10
|
187,318 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.80
0
|
156,303 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
7.80
-0.20
|
151,363 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |