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 | -10.45% | 287,500 | 0 | 0 |
5.70
6.70
5.80
|
2 tháng
(2024-03-21) |
-0.50 | -7.69% | 366,900 | 0 | 0 |
5.70
6.70
5.80
|
3 tháng
(2024-02-20) |
-1.50 | -20% | 857,100 | 0 | 0 |
5.70
7.90
5.80
|
6 tháng
(2023-11-22) |
2 | 50% | 5,836,200 | 3,320,000 | 16.0 |
3.50
7.90
5.80
|
12 tháng
(2023-05-26) |
2.60 | 76.47% | 9,218,788 | 3,320,000 | 16.0 |
3.40
7.90
5.80
|
24 tháng
(2022-05-31) |
-1.70 | -22.08% | 11,991,507 | 3,320,000 | 16.0 |
2.80
7.90
5.80
|
36 tháng
(2021-06-07) |
-1 | -14.29% | 20,579,306 | 3,318,500 | 16.0 |
2.80
9.50
5.80
|
60 tháng
(2019-06-17) |
4.70 | 361.54% | 28,980,288 | 3,318,500 | 16.0 |
0.50
10.40
5.80
|
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
0.30
|
30,700 | 5.90 | 6.60 | 5.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
5.70
-0.20
|
25,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
5.90
-0.10
|
28,200 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
6
0
|
6,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#5 | 13/05/2024 |
6
0
|
14,100 | 6 | 6 | 6 | 0 | 0 | 0 |
#6 | 10/05/2024 |
6
0.10
|
18,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
#7 | 09/05/2024 |
5.90
0
|
12,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
#8 | 08/05/2024 |
5.90
-0.10
|
3,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
6
-0.10
|
30,100 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
6.10
0
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
6.10
-0.30
|
2,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
6.40
0.60
|
400 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#13 | 26/04/2024 |
5.80
-0.50
|
110,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
6.30
0
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
6.30
0
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
6.30
-0.40
|
5,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
6.70
0.50
|
400 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
6.20
-0.10
|
6,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#19 | 17/04/2024 |
6.30
0.10
|
5,500 | 5.40 | 6.30 | 5.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
6.20
-0.10
|
3,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
6.30
0.10
|
2,500 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
6.20
-0.10
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
6.30
0.40
|
1,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
5.90
-0.20
|
3,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
6.10
0.10
|
5,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#26 | 08/04/2024 |
6
-0.20
|
2,300 | 6 | 6 | 6 | 0 | 0 | 0 |
#27 | 04/04/2024 |
6.20
-0.20
|
4,900 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
#28 | 03/04/2024 |
6.40
0.10
|
500 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#29 | 02/04/2024 |
6.30
0.30
|
1,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#30 | 01/04/2024 |
6
0.20
|
1,500 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
#31 | 29/03/2024 |
5.80
-0.20
|
800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
#32 | 28/03/2024 |
6
-0.30
|
900 | 6 | 6 | 6 | 0 | 0 | 0 |
#33 | 27/03/2024 |
6.30
0.10
|
12,200 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
#34 | 26/03/2024 |
6.20
-0.10
|
3,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#35 | 25/03/2024 |
6.30
-0.10
|
9,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
#36 | 22/03/2024 |
6.40
-0.10
|
600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
#37 | 21/03/2024 |
6.50
0.30
|
11,400 | 6.20 | 6.90 | 6.40 | 0 | 0 | 0 |
#38 | 20/03/2024 |
6.20
0
|
2,300 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
#39 | 19/03/2024 |
6.20
-0.20
|
6,900 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
#40 | 18/03/2024 |
6.40
-0.10
|
6,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#41 | 15/03/2024 |
6.50
-0.10
|
1,900 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
#42 | 14/03/2024 |
6.60
-0.30
|
10,300 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
#43 | 13/03/2024 |
6.90
-0.10
|
9,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
#44 | 12/03/2024 |
7
0.20
|
2,700 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
#45 | 11/03/2024 |
6.80
0
|
1,800 | 6.80 | 7.50 | 6.80 | 0 | 0 | 0 |
#46 | 08/03/2024 |
6.80
0.10
|
6,400 | 6.70 | 7.10 | 6.20 | 0 | 0 | 0 |
#47 | 07/03/2024 |
6.70
0.30
|
61,900 | 6.40 | 7.10 | 6 | 0 | 0 | 0 |
#48 | 06/03/2024 |
6.40
-0.10
|
8,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#49 | 05/03/2024 |
6.50
-0.20
|
45,600 | 6.70 | 7.80 | 6.50 | 0 | 0 | 0 |
#50 | 04/03/2024 |
6.70
-0.40
|
4,300 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
#51 | 01/03/2024 |
7.10
0.10
|
32,100 | 7 | 7.50 | 6.70 | 0 | 0 | 0 |
#52 | 29/02/2024 |
7
-0.50
|
8,000 | 7.50 | 8.10 | 7 | 0 | 0 | 0 |
#53 | 28/02/2024 |
7.50
0.50
|
44,000 | 7 | 8.10 | 7 | 0 | 0 | 0 |
#54 | 27/02/2024 |
7
-0.30
|
77,000 | 7.30 | 7.60 | 6.70 | 0 | 0 | 0 |
#55 | 26/02/2024 |
7.30
-0.10
|
33,700 | 7.40 | 8.30 | 7.20 | 0 | 0 | 0 |
#56 | 23/02/2024 |
7.40
-0.50
|
11,800 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
#57 | 22/02/2024 |
7.90
0.10
|
10,100 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
#58 | 21/02/2024 |
7.80
0.30
|
57,200 | 7.50 | 8.10 | 7.10 | 0 | 0 | 0 |
#59 | 20/02/2024 |
7.50
0.20
|
47,100 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
#60 | 19/02/2024 |
7.30
0.10
|
124,000 | 7.20 | 8 | 6.50 | 0 | 0 | 0 |
#61 | 16/02/2024 |
7.20
-0.50
|
91,300 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
#62 | 15/02/2024 |
7.70
0.70
|
55,800 | 7 | 7.80 | 6.80 | 0 | 0 | 0 |
#63 | 07/02/2024 |
7
0.20
|
95,400 | 6.80 | 7.80 | 6.90 | 0 | 0 | 0 |
#64 | 06/02/2024 |
6.80
-0.10
|
57,100 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
#65 | 05/02/2024 |
6.90
0
|
21,400 | 6.90 | 7 | 5.90 | 5,000 | 0 | 0.0 |
#66 | 02/02/2024 |
6.90
0.30
|
426,800 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
#67 | 01/02/2024 |
6.60
0.20
|
4,000 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
#68 | 31/01/2024 |
6.40
0.20
|
64,400 | 6.20 | 6.40 | 5.20 | 0 | 0 | 0 |
#69 | 30/01/2024 |
6.20
0.30
|
9,500 | 5.90 | 6.20 | 5.10 | 0 | 0 | 0 |
#70 | 29/01/2024 |
5.90
-0.70
|
28,200 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
#71 | 26/01/2024 |
6.60
-0.20
|
170,400 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
#72 | 25/01/2024 |
6.80
0.60
|
127,700 | 6.20 | 7.10 | 6 | 0 | 0 | 0 |
#73 | 24/01/2024 |
6.20
0.80
|
144,400 | 5.40 | 6.20 | 6.10 | 0 | 0 | 0 |
#74 | 23/01/2024 |
5.40
0.50
|
1,256,300 | 4.90 | 5.40 | 4.60 | 1,145,000 | 0 | 6.2 |
#75 | 22/01/2024 |
4.90
0.40
|
450,800 | 4.50 | 4.90 | 4.70 | 433,400 | 0 | 2.0 |
#76 | 19/01/2024 |
4.50
0.10
|
736,700 | 4.40 | 4.60 | 4.40 | 736,600 | 0 | 3.3 |
#77 | 18/01/2024 |
4.40
-0.10
|
1,000,000 | 4.50 | 4.50 | 4.40 | 1,000,000 | 0 | 4.4 |
#78 | 17/01/2024 |
4.50
0.10
|
100 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
#79 | 16/01/2024 |
4.40
0.10
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
#80 | 15/01/2024 |
4.30
0
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
#81 | 10/01/2024 |
4.30
0.40
|
100 | 3.90 | 4.30 | 4.30 | 0 | 0 | 0 |
#82 | 09/01/2024 |
3.90
-0.10
|
5,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#83 | 05/01/2024 |
4
0
|
5,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#84 | 03/01/2024 |
4
0.10
|
12,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
#85 | 02/01/2024 |
3.90
-0.10
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#86 | 29/12/2023 |
4
-0.20
|
2,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
#87 | 28/12/2023 |
4.20
0
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#88 | 27/12/2023 |
4.20
0
|
2,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#89 | 26/12/2023 |
4.20
0.20
|
300 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
#90 | 25/12/2023 |
4
0.10
|
8,100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
#91 | 22/12/2023 |
3.90
0.20
|
3,500 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
#92 | 21/12/2023 |
3.70
-0.10
|
600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
#93 | 20/12/2023 |
3.80
0.20
|
10,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
#94 | 19/12/2023 |
3.60
-0.20
|
12,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
#95 | 18/12/2023 |
3.80
-0.50
|
600 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
#96 | 15/12/2023 |
4.30
0.20
|
2,100 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
#97 | 14/12/2023 |
4.10
0.20
|
3,900 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
#98 | 13/12/2023 |
3.90
0.30
|
2,000 | 3.60 | 4 | 3.90 | 0 | 0 | 0 |
#99 | 12/12/2023 |
3.60
0
|
700 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
#100 | 11/12/2023 |
3.60
-0.30
|
1,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |