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) |
1.10 | 20.75% | 400 | 0 | 0 |
5.30
7.50
6.40
|
2 tháng
(2024-03-27) |
0.60 | 10.34% | 21,900 | 0 | 0 |
5.30
7.50
6.40
|
3 tháng
(2024-02-21) |
0.80 | 14.29% | 47,900 | 0 | 0 |
5.30
7.50
6.40
|
6 tháng
(2023-11-22) |
0.80 | 14.29% | 77,000 | 0 | 0 |
5.10
7.50
6.40
|
12 tháng
(2023-05-26) |
1.30 | 25.49% | 192,092 | 0 | 0 |
5.10
7.50
6.40
|
24 tháng
(2022-05-31) |
-2.44 | -27.60% | 814,944 | -100 | -0.0 |
5
10.20
6.40
|
36 tháng
(2021-06-07) |
0.24 | 3.82% | 3,514,965 | 0 | 0.0 |
5
14.96
6.40
|
60 tháng
(2019-06-17) |
-0.84 | -11.62% | 4,199,402 | -65,900 | -0.4 |
3.78
14.96
6.40
|
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 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
6.40
-1.10
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#3 | 15/05/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.50
0.70
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
6.80
0.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#15 | 24/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#16 | 23/04/2024 |
6
0.70
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#17 | 22/04/2024 |
5.30
-0.70
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
6
0
|
600 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
6
0
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
#20 | 16/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#21 | 15/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#22 | 12/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#23 | 11/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#25 | 09/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#26 | 05/04/2024 |
6
0
|
20,000 | 6 | 6 | 6 | 0 | 0 | 0 |
#27 | 03/04/2024 |
6
0
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#28 | 28/03/2024 |
6
0.20
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#29 | 27/03/2024 |
5.80
-0.20
|
200 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
#30 | 20/03/2024 |
6
-0.10
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#31 | 18/03/2024 |
6.10
-0.10
|
2,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#32 | 14/03/2024 |
6.20
-0.30
|
1,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
#33 | 13/03/2024 |
6.50
0.40
|
100 | 6.10 | 6.50 | 6.50 | 0 | 0 | 0 |
#34 | 12/03/2024 |
6.10
0
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#35 | 11/03/2024 |
6.10
-0.10
|
700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#36 | 06/03/2024 |
6.20
0.20
|
14,100 | 6 | 6.20 | 5.10 | 0 | 0 | 0 |
#37 | 05/03/2024 |
6
0.30
|
100 | 5.70 | 6 | 6 | 0 | 0 | 0 |
#38 | 01/03/2024 |
5.70
-0.60
|
5,200 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
#39 | 22/02/2024 |
6.30
0.70
|
100 | 5.60 | 6.30 | 6.30 | 0 | 0 | 0 |
#40 | 21/02/2024 |
5.60
-0.70
|
900 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
#41 | 19/02/2024 |
6.30
-1
|
4,500 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
#42 | 16/02/2024 |
7.30
0.80
|
100 | 6.50 | 7.30 | 7.30 | 0 | 0 | 0 |
#43 | 07/02/2024 |
6.50
0.70
|
100 | 5.80 | 6.50 | 6.50 | 0 | 0 | 0 |
#44 | 06/02/2024 |
5.80
0.10
|
700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#45 | 02/02/2024 |
5.70
-0.10
|
500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
#46 | 01/02/2024 |
5.80
0.20
|
300 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
#47 | 31/01/2024 |
5.60
0
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#48 | 30/01/2024 |
5.60
-0.30
|
500 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
#49 | 24/01/2024 |
5.90
0.30
|
100 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
#50 | 23/01/2024 |
5.60
-0.20
|
400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
#51 | 18/01/2024 |
5.80
0.20
|
100 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
#52 | 16/01/2024 |
5.60
0
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#53 | 15/01/2024 |
5.60
0
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#54 | 12/01/2024 |
5.60
-0.10
|
10,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#55 | 10/01/2024 |
5.70
0
|
300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#56 | 09/01/2024 |
5.70
0.30
|
3,000 | 5.40 | 5.70 | 5.60 | 0 | 0 | 0 |
#57 | 08/01/2024 |
5.40
-0.10
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#58 | 05/01/2024 |
5.50
-0.30
|
400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
#59 | 04/01/2024 |
5.80
0.30
|
200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
#60 | 02/01/2024 |
5.50
-0.10
|
500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#61 | 29/12/2023 |
5.60
0.50
|
2,000 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
#62 | 26/12/2023 |
5.10
-0.50
|
500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
#63 | 15/12/2023 |
5.60
0
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#64 | 06/12/2023 |
5.60
0.40
|
100 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
#65 | 05/12/2023 |
5.20
-0.40
|
200 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
#66 | 04/12/2023 |
5.60
0.30
|
300 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
#67 | 28/11/2023 |
5.30
0.10
|
100 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
#68 | 27/11/2023 |
5.20
-0.40
|
500 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
#69 | 22/11/2023 |
5.60
-0.20
|
500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#70 | 21/11/2023 |
5.80
0.20
|
100 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
#71 | 20/11/2023 |
5.60
0
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#72 | 17/11/2023 |
5.60
-0.30
|
800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
#73 | 15/11/2023 |
5.90
0.20
|
800 | 5.70 | 5.90 | 5 | 0 | 0 | 0 |
#74 | 14/11/2023 |
5.70
-0.30
|
200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#75 | 13/11/2023 |
6
0.10
|
600 | 5.90 | 6 | 5.20 | 0 | 0 | 0 |
#76 | 09/11/2023 |
5.90
0
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#77 | 07/11/2023 |
5.90
-0.20
|
700 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
#78 | 06/11/2023 |
6.10
0.10
|
100 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
#79 | 03/11/2023 |
6
0.30
|
700 | 5.70 | 6 | 5 | 0 | 0 | 0 |
#80 | 02/11/2023 |
5.70
-0.20
|
100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
#81 | 01/11/2023 |
5.90
0.50
|
1,500 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
#82 | 30/10/2023 |
5.40
-0.80
|
500 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
#83 | 27/10/2023 |
6.20
0.10
|
100 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
#84 | 24/10/2023 |
6.10
-0.50
|
100 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
#85 | 17/10/2023 |
6.60
0.10
|
600 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
#86 | 16/10/2023 |
6.50
0.30
|
600 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
#87 | 13/10/2023 |
6.20
0
|
5,000 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
#88 | 12/10/2023 |
6.20
0.10
|
600 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
#89 | 11/10/2023 |
6.10
0
|
700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#90 | 10/10/2023 |
6.10
0.10
|
4,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#91 | 09/10/2023 |
6
0
|
1,600 | 6 | 6.70 | 6 | 0 | 0 | 0 |
#92 | 06/10/2023 |
6
0
|
1,400 | 6 | 6 | 5.40 | 0 | 0 | 0 |
#93 | 04/10/2023 |
6
-0.10
|
3,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#94 | 29/09/2023 |
6.10
0.10
|
3,000 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
#95 | 27/09/2023 |
6
0
|
400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
#96 | 26/09/2023 |
6
0
|
2,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#97 | 25/09/2023 |
6
-0.20
|
1,500 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
#98 | 22/09/2023 |
6.20
0
|
1,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#99 | 21/09/2023 |
6.20
0
|
1,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#100 | 20/09/2023 |
6.20
0
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |