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) |
0.10 | 1.61% | 80,400 | 0 | 0 |
6.20
6.40
6.30
|
2 tháng
(2024-03-21) |
-0.10 | -1.56% | 359,827 | 100 | 0.0 |
6.10
6.40
6.30
|
3 tháng
(2024-02-20) |
-0.20 | -3.08% | 468,480 | 100 | 0.0 |
6.10
6.60
6.30
|
6 tháng
(2023-11-22) |
-0.10 | -1.56% | 759,978 | -700 | -0.0 |
6.10
6.60
6.30
|
12 tháng
(2023-05-26) |
0.18 | 2.88% | 6,233,085 | -420,400 | -3.1 |
6.10
7.46
6.30
|
24 tháng
(2022-05-31) |
-0.32 | -4.79% | 10,840,216 | -75,600 | -1.3 |
4.08
7.46
6.30
|
36 tháng
(2021-06-07) |
-0.69 | -9.91% | 33,722,589 | -51,533 | -1.3 |
4.08
12.40
6.30
|
60 tháng
(2019-06-17) |
-2.34 | -27.11% | 39,999,777 | -498,786 | -6.8 |
4.08
12.40
6.30
|
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 |
6.30
0
|
2,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
6.30
0.10
|
3,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
6.20
-0.20
|
16,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
6.40
0.20
|
22,800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
6.20
0
|
1,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
6.20
0
|
2,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
6.20
0
|
1,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
6.20
0
|
2,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
#9 | 07/05/2024 |
6.20
0
|
1,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
6.20
0
|
15,300 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
6.20
0
|
10,000 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
6.20
0
|
1,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
6.20
0
|
800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#17 | 22/04/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
6.20
0
|
400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
#19 | 17/04/2024 |
6.20
0
|
1,600 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
6.20
0
|
5,500 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
#21 | 15/04/2024 |
6.20
0
|
1,000 | 6.20 | 6.20 | 6 | 100 | 0 | 0.0 |
#22 | 12/04/2024 |
6.20
0
|
2,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#23 | 11/04/2024 |
6.20
0
|
200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6.20
0
|
11,100 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#25 | 09/04/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
6.20
0
|
900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
6.20
0
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
6.20
0
|
500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
6.20
0
|
500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#31 | 01/04/2024 |
6.20
0.10
|
28,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#32 | 29/03/2024 |
6.10
0
|
1,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#33 | 28/03/2024 |
6.10
-0.10
|
11,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#34 | 27/03/2024 |
6.20
0
|
15,317 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#35 | 26/03/2024 |
6.20
0
|
51,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#36 | 25/03/2024 |
6.20
-0.20
|
48,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
#37 | 22/03/2024 |
6.40
0
|
65,210 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
6.40
-0.10
|
33,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#39 | 20/03/2024 |
6.50
0
|
4,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
6.50
0
|
3,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
6.50
0
|
12,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#42 | 15/03/2024 |
6.50
0
|
1,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
6.50
0
|
1,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
6.50
0
|
6,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#45 | 12/03/2024 |
6.50
0
|
501 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
6.50
-0.10
|
1,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
6.60
0.10
|
4,635 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
#49 | 06/03/2024 |
6.50
0
|
8,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
6.50
-0.10
|
2,902 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#51 | 04/03/2024 |
6.60
0.10
|
4,100 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
6.50
0
|
1,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
6.50
-0.10
|
14,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
6.60
0
|
300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#55 | 27/02/2024 |
6.60
0.10
|
9,400 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
#56 | 26/02/2024 |
6.50
0
|
5,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#57 | 23/02/2024 |
6.50
0
|
6,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
6.50
0.10
|
900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#59 | 21/02/2024 |
6.40
-0.10
|
1,415 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#60 | 20/02/2024 |
6.50
0
|
17,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
6.50
0.10
|
12,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#62 | 16/02/2024 |
6.40
0
|
1,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#63 | 15/02/2024 |
6.40
0
|
3,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#64 | 07/02/2024 |
6.40
0
|
4,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#65 | 06/02/2024 |
6.40
0
|
4,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#66 | 05/02/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#67 | 02/02/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#68 | 01/02/2024 |
6.40
0
|
15,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#69 | 31/01/2024 |
6.40
-0.10
|
4,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#70 | 30/01/2024 |
6.50
0
|
6,800 | 6.50 | 6.50 | 6.30 | 0 | 3,700 | -0.0 |
#71 | 29/01/2024 |
6.50
0
|
32,100 | 6.40 | 6.60 | 6.40 | 0 | 1,200 | -0.0 |
#72 | 26/01/2024 |
6.50
0
|
4,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
6.50
0.10
|
400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#74 | 24/01/2024 |
6.40
0
|
400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#75 | 23/01/2024 |
6.40
-0.10
|
11,300 | 6.50 | 6.50 | 6.40 | 5,600 | 1,800 | 0.0 |
#76 | 22/01/2024 |
6.50
0
|
400 | 6.40 | 6.50 | 6.40 | 400 | 0 | 0.0 |
#77 | 19/01/2024 |
6.50
0
|
6,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
6.50
0
|
4,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#80 | 16/01/2024 |
6.50
0.10
|
1,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#81 | 15/01/2024 |
6.40
-0.10
|
4,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#82 | 12/01/2024 |
6.50
0
|
500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#83 | 11/01/2024 |
6.50
0
|
6,100 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#84 | 10/01/2024 |
6.50
0
|
3,200 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#85 | 09/01/2024 |
6.50
0.10
|
2,970 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#86 | 08/01/2024 |
6.40
-0.10
|
23,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#87 | 05/01/2024 |
6.50
0
|
4,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
6.50
0
|
2,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#89 | 03/01/2024 |
6.50
0.10
|
4,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
6.40
0
|
305 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#91 | 29/12/2023 |
6.40
0
|
1,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#92 | 28/12/2023 |
6.40
0
|
2,200 | 6.40 | 6.50 | 6.40 | 0 | 500 | -0.0 |
#93 | 27/12/2023 |
6.40
0
|
800 | 6.30 | 6.40 | 6.30 | 0 | 200 | -0.0 |
#94 | 26/12/2023 |
6.40
-0.10
|
3,900 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#95 | 25/12/2023 |
6.50
0.20
|
1,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.30
-0.20
|
2,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#97 | 21/12/2023 |
6.50
0
|
2,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#98 | 20/12/2023 |
6.50
0
|
3 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
6.50
0
|
1,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
6.50
0.10
|
2,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |