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) |
3.10 | 50% | 530,499 | 0 | 0 |
6.20
10
9.10
|
2 tháng
(2024-03-21) |
3.30 | 55% | 568,058 | 0 | 0 |
5.30
10
9.10
|
3 tháng
(2024-02-20) |
3.30 | 55% | 659,724 | 0 | 0 |
5.30
10
9.10
|
6 tháng
(2023-11-22) |
2.60 | 38.81% | 900,391 | 0 | 0 |
5.30
10
9.10
|
12 tháng
(2023-05-26) |
1.55 | 19.94% | 2,312,868 | 0 | 0 |
5.30
10
9.10
|
24 tháng
(2022-05-31) |
0.05 | 0.55% | 10,400,334 | 0 | 0 |
5.30
11.68
9.10
|
36 tháng
(2021-06-07) |
-0.73 | -7.31% | 33,125,115 | 0 | 0 |
5.30
30.77
9.10
|
60 tháng
(2021-04-08) |
-3.07 | -24.84% | 37,077,556 | 0 | 0 |
5.30
30.77
9.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
9.10
-0.30
|
48,700 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
#2 | 17/05/2024 |
9.30
-0.70
|
43,100 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
#3 | 16/05/2024 |
10
0.40
|
102,425 | 10 | 10.40 | 9 | 0 | 0 | 0 |
#4 | 15/05/2024 |
9.60
1
|
100,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
#5 | 14/05/2024 |
8.60
0.90
|
160,557 | 7.60 | 8.60 | 7.50 | 0 | 0 | 0 |
#6 | 13/05/2024 |
7.70
0.30
|
23,725 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
#7 | 10/05/2024 |
7.40
0.40
|
2,006 | 7 | 7.40 | 7 | 0 | 0 | 0 |
#8 | 09/05/2024 |
7
0.20
|
13,500 | 7 | 7.60 | 6.80 | 0 | 0 | 0 |
#9 | 08/05/2024 |
6.80
-0.50
|
2,404 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
#10 | 07/05/2024 |
7.30
0.80
|
3,300 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
#11 | 06/05/2024 |
6.50
0.20
|
3,010 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#12 | 03/05/2024 |
6.30
-0.10
|
1,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
#13 | 02/05/2024 |
6.40
0.10
|
4,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#14 | 26/04/2024 |
6.30
-0.10
|
7,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#15 | 25/04/2024 |
6.40
-0.40
|
6,300 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
#16 | 24/04/2024 |
6.80
0.30
|
4,120 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
#17 | 23/04/2024 |
6.50
0.30
|
15,100 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
#18 | 22/04/2024 |
6.20
0.90
|
37,752 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
#19 | 19/04/2024 |
5.30
-0.30
|
2,200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
#20 | 17/04/2024 |
5.60
0.10
|
1,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
#21 | 16/04/2024 |
5.50
0
|
400 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
#22 | 15/04/2024 |
5.50
-0.40
|
3,849 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
#23 | 12/04/2024 |
5.90
0
|
701 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
#24 | 11/04/2024 |
5.90
0.10
|
201 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
#25 | 10/04/2024 |
5.80
0
|
1,001 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#26 | 09/04/2024 |
5.80
-0.10
|
10,200 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
#27 | 08/04/2024 |
5.90
0.10
|
5,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
#28 | 05/04/2024 |
5.80
-0.10
|
1,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#29 | 04/04/2024 |
5.90
-0.10
|
900 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#30 | 03/04/2024 |
6
0.10
|
1,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
#31 | 02/04/2024 |
5.90
0
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#32 | 01/04/2024 |
5.90
0
|
2,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#33 | 29/03/2024 |
5.90
-0.10
|
700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#34 | 28/03/2024 |
6
-0.10
|
1,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#35 | 27/03/2024 |
6.10
0
|
1,300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
#36 | 26/03/2024 |
6.10
-0.10
|
400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
#37 | 25/03/2024 |
6.20
0.10
|
248 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#38 | 22/03/2024 |
6.10
0.10
|
108 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#39 | 21/03/2024 |
6
-0.10
|
651 | 6 | 6 | 6 | 0 | 0 | 0 |
#40 | 20/03/2024 |
6.10
0
|
400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#41 | 19/03/2024 |
6.10
0
|
401 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#42 | 18/03/2024 |
6.10
-0.20
|
900 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
#43 | 15/03/2024 |
6.30
0.40
|
1,701 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#44 | 14/03/2024 |
5.90
-0.20
|
10,202 | 6.80 | 6.80 | 5.20 | 0 | 0 | 0 |
#45 | 13/03/2024 |
6.10
0
|
601 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#46 | 12/03/2024 |
6.10
-0.40
|
1,401 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#47 | 11/03/2024 |
6.50
0.30
|
114 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#48 | 08/03/2024 |
6.20
0.30
|
400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
#49 | 07/03/2024 |
5.90
-0.30
|
601 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
#50 | 06/03/2024 |
6.20
0.10
|
2,701 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#51 | 05/03/2024 |
6.10
-0.20
|
2,201 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
#52 | 04/03/2024 |
6.30
0.20
|
130 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#53 | 01/03/2024 |
6.10
0.10
|
34,201 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
#54 | 29/02/2024 |
6
-0.20
|
2,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
#55 | 28/02/2024 |
6.20
-0.20
|
5,610 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
#56 | 27/02/2024 |
6.40
-0.10
|
15,801 | 7 | 7 | 6 | 0 | 0 | 0 |
#57 | 26/02/2024 |
6.50
-0.20
|
200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
#58 | 23/02/2024 |
6.70
0.70
|
200 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
#59 | 22/02/2024 |
6
-0.10
|
6,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#60 | 21/02/2024 |
6.10
0.10
|
2,601 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
#61 | 20/02/2024 |
6
0.30
|
2,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
#62 | 19/02/2024 |
5.70
-0.30
|
400 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
#63 | 16/02/2024 |
6
-0.10
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
#64 | 15/02/2024 |
6.10
0.50
|
2,350 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#65 | 07/02/2024 |
5.60
0.10
|
300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
#66 | 06/02/2024 |
5.50
0
|
1,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
#67 | 05/02/2024 |
5.50
-0.30
|
6,400 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
#68 | 02/02/2024 |
5.80
-0.20
|
3,935 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#69 | 01/02/2024 |
6
0.10
|
1 | 6 | 6 | 6 | 0 | 0 | 0 |
#70 | 31/01/2024 |
5.90
0
|
200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#71 | 30/01/2024 |
5.90
-0.10
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#72 | 29/01/2024 |
6
0
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#73 | 26/01/2024 |
6
-0.10
|
2,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#74 | 25/01/2024 |
6.10
-0.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#75 | 24/01/2024 |
6.20
0
|
301 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#76 | 23/01/2024 |
6.20
0.20
|
11,901 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#77 | 22/01/2024 |
6
0
|
3,800 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
#78 | 19/01/2024 |
6
0
|
93 | 6 | 6 | 6 | 0 | 0 | 0 |
#79 | 18/01/2024 |
6
0
|
4,700 | 6 | 6 | 6 | 0 | 0 | 0 |
#80 | 17/01/2024 |
6
0.20
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#81 | 16/01/2024 |
5.80
0.30
|
309 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
#82 | 15/01/2024 |
5.50
-0.50
|
26,800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
#83 | 12/01/2024 |
6
-0.10
|
8,050 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
#84 | 11/01/2024 |
6.10
0
|
5,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#85 | 10/01/2024 |
6.10
-0.10
|
8,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#86 | 09/01/2024 |
6.20
0
|
2,800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#87 | 08/01/2024 |
6.20
0.20
|
3,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#88 | 05/01/2024 |
6
-0.20
|
6,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#89 | 04/01/2024 |
6.20
-0.10
|
11,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#90 | 03/01/2024 |
6.30
0
|
2,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#91 | 02/01/2024 |
6.30
-0.10
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#92 | 29/12/2023 |
6.40
0.10
|
1,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#93 | 28/12/2023 |
6.30
0
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#94 | 27/12/2023 |
6.30
-0.10
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#95 | 26/12/2023 |
6.40
0
|
2,100 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#96 | 25/12/2023 |
6.40
0.20
|
7,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#97 | 22/12/2023 |
6.20
-0.10
|
12,850 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#98 | 21/12/2023 |
6.30
-0.10
|
2,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#99 | 20/12/2023 |
6.40
0.10
|
17,400 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
#100 | 19/12/2023 |
6.30
-0.20
|
6,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |