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) |
0.80 | 14.29% | 9,600 | 0 | 0 |
4.90
7
7
|
2 tháng
(2024-03-25) |
0.30 | 4.92% | 12,200 | 0 | 0 |
4.90
7
7
|
3 tháng
(2024-02-28) |
0.10 | 1.59% | 32,000 | 0 | 0 |
4.90
7
7
|
6 tháng
(2023-11-22) |
-0.90 | -12.33% | 79,400 | 0 | 0 |
4.90
7.30
7
|
12 tháng
(2023-05-26) |
-2.50 | -28.09% | 447,706 | 0 | 0 |
4.90
9.20
7
|
24 tháng
(2022-05-31) |
-3.50 | -35.35% | 837,056 | 0 | 0 |
4.90
12.30
7
|
36 tháng
(2021-06-07) |
2 | 45.45% | 1,466,059 | -6,725 | -0.1 |
3.90
12.30
7
|
60 tháng
(2019-06-17) |
4.10 | 178.26% | 3,257,895 | -16,980 | -0.1 |
2
12.30
7
|
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
0.20
|
1,100 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
6.20
0
|
900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
6.20
-0.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
6.40
0.20
|
700 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
6.20
0
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
6.20
-0.20
|
700 | 7 | 7.30 | 6.20 | 0 | 0 | 0 |
#9 | 07/05/2024 |
6.40
0.80
|
800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#10 | 06/05/2024 |
5.60
-0.40
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
6
1.10
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
#12 | 02/05/2024 |
4.90
-0.70
|
1,700 | 6.40 | 6.40 | 4.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#15 | 24/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#20 | 16/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#22 | 12/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#25 | 09/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
5.60
-0.40
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
6
-0.10
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#28 | 04/04/2024 |
6.10
-0.40
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#29 | 03/04/2024 |
6.50
0
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
6.50
0.30
|
1,200 | 6.30 | 7.50 | 6.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
6.20
0.20
|
200 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
#32 | 27/03/2024 |
6
-0.10
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#33 | 26/03/2024 |
6.10
0
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#34 | 25/03/2024 |
6.10
0
|
600 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
#35 | 20/03/2024 |
6.10
-0.30
|
100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
#36 | 19/03/2024 |
6.40
0.10
|
100 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
#37 | 18/03/2024 |
6.30
0.20
|
6,800 | 6.10 | 7.10 | 6.30 | 0 | 0 | 0 |
#38 | 14/03/2024 |
6.10
-0.20
|
400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#39 | 12/03/2024 |
6.30
0.10
|
200 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
#40 | 11/03/2024 |
6.20
0.10
|
2,100 | 6.10 | 7 | 6.20 | 0 | 0 | 0 |
#41 | 08/03/2024 |
6.10
-0.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#42 | 07/03/2024 |
6.20
0
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#43 | 06/03/2024 |
6.20
-0.20
|
300 | 6.40 | 6.90 | 6.20 | 0 | 0 | 0 |
#44 | 05/03/2024 |
6.40
0.10
|
300 | 6.30 | 6.90 | 6.40 | 0 | 0 | 0 |
#45 | 04/03/2024 |
6.30
-0.60
|
1,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
#46 | 01/03/2024 |
6.90
0.40
|
2,900 | 6.50 | 8 | 6.50 | 0 | 0 | 0 |
#47 | 29/02/2024 |
6.50
0.20
|
300 | 6.30 | 7.40 | 6.50 | 0 | 0 | 0 |
#48 | 28/02/2024 |
6.30
-0.30
|
4,700 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
#49 | 07/02/2024 |
6.60
0.80
|
300 | 5.80 | 6.60 | 5.40 | 0 | 0 | 0 |
#50 | 06/02/2024 |
5.80
0.70
|
100 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 |
#51 | 24/01/2024 |
5.10
-0.50
|
100 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
#52 | 23/01/2024 |
5.60
-0.30
|
100 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
#53 | 22/01/2024 |
5.90
-0.10
|
100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#54 | 19/01/2024 |
6
-0.30
|
600 | 6.30 | 7.20 | 5.60 | 0 | 0 | 0 |
#55 | 17/01/2024 |
6.30
0.20
|
100 | 6.10 | 6.30 | 6.30 | 0 | 0 | 0 |
#56 | 15/01/2024 |
6.10
0
|
2,100 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
#57 | 12/01/2024 |
6.10
-0.10
|
300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#58 | 11/01/2024 |
6.20
-0.60
|
400 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
#59 | 10/01/2024 |
6.80
0.30
|
200 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
#60 | 09/01/2024 |
6.50
0.20
|
1,600 | 6.30 | 7.20 | 6.50 | 0 | 0 | 0 |
#61 | 08/01/2024 |
6.30
-0.30
|
200 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
#62 | 05/01/2024 |
6.60
0.50
|
8,200 | 6.10 | 7.30 | 6.20 | 0 | 0 | 0 |
#63 | 04/01/2024 |
6.10
-0.60
|
2,800 | 6.70 | 7.10 | 5.60 | 0 | 0 | 0 |
#64 | 03/01/2024 |
6.70
0.80
|
300 | 5.90 | 6.70 | 5.20 | 0 | 0 | 0 |
#65 | 02/01/2024 |
5.90
-0.70
|
200 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
#66 | 29/12/2023 |
6.60
0.80
|
100 | 5.80 | 6.60 | 6.60 | 0 | 0 | 0 |
#67 | 28/12/2023 |
5.80
0.40
|
200 | 5.40 | 5.80 | 5.80 | 0 | 0 | 0 |
#68 | 27/12/2023 |
5.40
-0.80
|
1,100 | 6.20 | 7.10 | 5.40 | 0 | 0 | 0 |
#69 | 26/12/2023 |
6.20
1
|
100 | 5.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#70 | 19/12/2023 |
5.20
-0.80
|
2,500 | 6 | 6.90 | 5.20 | 0 | 0 | 0 |
#71 | 18/12/2023 |
6
-0.60
|
6,500 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
#72 | 15/12/2023 |
6.60
-0.70
|
400 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
#73 | 14/12/2023 |
7.30
0.50
|
3,200 | 6.80 | 7.30 | 6.60 | 0 | 0 | 0 |
#74 | 13/12/2023 |
6.80
0.30
|
1,800 | 6.50 | 7.40 | 6.80 | 0 | 0 | 0 |
#75 | 12/12/2023 |
6.50
0.80
|
100 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
#76 | 11/12/2023 |
5.70
-0.80
|
100 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
#77 | 08/12/2023 |
6.50
0.10
|
100 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
#78 | 07/12/2023 |
6.40
-0.80
|
2,600 | 7.20 | 8.20 | 6.30 | 0 | 0 | 0 |
#79 | 06/12/2023 |
7.20
0.50
|
300 | 6.70 | 7.20 | 7.20 | 0 | 0 | 0 |
#80 | 05/12/2023 |
6.70
0.80
|
100 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 |
#81 | 29/11/2023 |
5.90
-0.40
|
400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
#82 | 28/11/2023 |
6.30
-0.20
|
2,400 | 6.50 | 7.20 | 6.30 | 0 | 0 | 0 |
#83 | 27/11/2023 |
6.50
0.30
|
1,700 | 6.20 | 7.20 | 6.30 | 0 | 0 | 0 |
#84 | 24/11/2023 |
6.20
-1
|
3,100 | 7.20 | 7.30 | 6.20 | 0 | 0 | 0 |
#85 | 23/11/2023 |
7.20
-0.10
|
1,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
#86 | 22/11/2023 |
7.30
0.40
|
1,000 | 6.90 | 7.30 | 7.30 | 0 | 0 | 0 |
#87 | 21/11/2023 |
6.90
-0.50
|
1,100 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
#88 | 17/11/2023 |
7.40
0.40
|
5,500 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
#89 | 16/11/2023 |
7
-0.20
|
8,100 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
#90 | 15/11/2023 |
7.20
0.40
|
7,000 | 6.80 | 7.30 | 6.50 | 0 | 0 | 0 |
#91 | 14/11/2023 |
6.80
0.50
|
1,400 | 6.30 | 7.20 | 6.80 | 0 | 0 | 0 |
#92 | 13/11/2023 |
6.30
-0.90
|
200 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
#93 | 10/11/2023 |
7.20
1.30
|
5,000 | 5.90 | 7.20 | 7.20 | 0 | 0 | 0 |
#94 | 08/11/2023 |
5.90
-0.90
|
4,000 | 6.80 | 7.60 | 5.90 | 0 | 0 | 0 |
#95 | 07/11/2023 |
6.80
-0.80
|
100 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
#96 | 06/11/2023 |
7.60
1.20
|
1,000 | 6.40 | 7.60 | 7.60 | 0 | 0 | 0 |
#97 | 03/11/2023 |
6.40
-1.20
|
2,000 | 7.60 | 7.60 | 6.30 | 0 | 0 | 0 |
#98 | 02/11/2023 |
7.60
0
|
4,100 | 7.60 | 7.60 | 6.40 | 0 | 0 | 0 |
#99 | 01/11/2023 |
7.60
0.90
|
1,300 | 6.70 | 7.60 | 6.60 | 0 | 0 | 0 |
#100 | 31/10/2023 |
6.70
-0.90
|
8,600 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |