| 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 | 2.22% | 5,381,100 | -154,200 | -0.8 |
4.40
4.70
4.70
|
|
2 tháng
(2024-03-21) |
-0.60 | -11.54% | 20,457,723 | -1,888,200 | -9.8 |
4.40
5.30
4.70
|
|
3 tháng
(2024-02-20) |
-0.60 | -11.54% | 40,386,149 | -1,981,305 | -10.1 |
4.40
5.30
4.70
|
|
6 tháng
(2023-11-22) |
-0.40 | -8% | 89,823,709 | -617,622 | -3.5 |
4.40
5.30
4.70
|
|
12 tháng
(2023-05-26) |
-0.10 | -2.13% | 295,026,751 | 641,573 | 3.0 |
4.40
7.30
4.70
|
|
24 tháng
(2022-05-31) |
-11.88 | -72.08% | 546,609,591 | 783,315 | 3.3 |
3.70
16.86
4.70
|
|
36 tháng
(2021-06-07) |
-14.72 | -76.19% | 658,243,010 | -515,280 | -27.6 |
3.70
31.81
4.70
|
|
60 tháng
(2019-06-17) |
-12.63 | -73.31% | 725,702,768 | -517,356 | -28.0 |
3.70
31.81
4.70
|
| 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 |
4.60
0.10
|
575,000 | 4.60 | 4.70 | 4.50 | 0 | 147,500 | -0.7 |
| #2 | 16/05/2024 |
4.50
-0.10
|
448,400 | 4.60 | 4.70 | 4.50 | 2,800 | 2,500 | 0.0 |
| #3 | 15/05/2024 |
4.60
0
|
433,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
4.60
-0.10
|
119,200 | 4.60 | 4.80 | 4.60 | 0 | 2,800 | -0.0 |
| #5 | 13/05/2024 |
4.70
0.10
|
669,600 | 4.60 | 4.80 | 4.60 | 400 | 0 | 0.0 |
| #6 | 10/05/2024 |
4.60
0.10
|
201,700 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| #7 | 09/05/2024 |
4.50
-0.10
|
316,400 | 4.50 | 4.70 | 4.50 | 6,800 | 21,000 | -0.1 |
| #8 | 08/05/2024 |
4.60
0.10
|
503,900 | 4.50 | 4.70 | 4.40 | 4,100 | 10,900 | -0.0 |
| #9 | 07/05/2024 |
4.50
0
|
158,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
4.50
0
|
404,600 | 4.40 | 4.60 | 4.40 | 16,900 | 0 | 0 |
| #11 | 03/05/2024 |
4.50
0
|
169,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
4.50
0.10
|
122,300 | 4.40 | 4.50 | 4.40 | 6,700 | 0 | 0.0 |
| #13 | 26/04/2024 |
4.40
0
|
377,600 | 4.40 | 4.40 | 4.30 | 0 | 28,100 | -0.1 |
| #14 | 25/04/2024 |
4.40
-0.10
|
147,300 | 4.50 | 4.50 | 4.30 | 1,300 | 0 | 0.0 |
| #15 | 24/04/2024 |
4.50
0
|
268,900 | 4.40 | 4.50 | 4.40 | 5,000 | 0 | 0.0 |
| #16 | 23/04/2024 |
4.50
0
|
237,100 | 4.50 | 4.50 | 4.30 | 0 | 5,500 | -0.0 |
| #17 | 22/04/2024 |
4.50
0.10
|
228,100 | 4.30 | 4.50 | 4.30 | 4,100 | 0 | 0.0 |
| #18 | 19/04/2024 |
4.40
0
|
841,200 | 4.40 | 4.40 | 4.10 | 0 | 10,000 | -0.0 |
| #19 | 17/04/2024 |
4.40
0
|
379,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
4.40
-0.20
|
1,615,000 | 4.60 | 4.60 | 4.20 | 5,500 | 0 | 0.0 |
| #21 | 15/04/2024 |
4.60
-0.40
|
624,600 | 5 | 5 | 4.60 | 0 | 2,800 | -0.0 |
| #22 | 12/04/2024 |
5
-0.10
|
280,800 | 5.10 | 5.10 | 4.90 | 0 | 200 | -0.0 |
| #23 | 11/04/2024 |
5.10
0
|
463,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
5.10
0.20
|
459,200 | 5 | 5.10 | 5 | 2,800 | 9,600 | -0.0 |
| #25 | 09/04/2024 |
4.90
-0.10
|
327,600 | 4.90 | 5 | 4.90 | 200 | 0 | 0.0 |
| #26 | 08/04/2024 |
5
0
|
384,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
5
-0.20
|
361,000 | 5.10 | 5.10 | 5 | 0 | 40,400 | -0.2 |
| #28 | 04/04/2024 |
5.20
0.10
|
523,800 | 5.20 | 5.20 | 5 | 0 | 1,100 | -0.0 |
| #29 | 03/04/2024 |
5.10
-0.20
|
393,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
5.30
0
|
843,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
5.30
0.20
|
570,400 | 5.10 | 5.30 | 5.10 | 29,200 | 0 | 0.2 |
| #32 | 29/03/2024 |
5.10
-0.20
|
417,239 | 5.30 | 5.30 | 5.10 | 0 | 15,900 | -0.1 |
| #33 | 28/03/2024 |
5.30
0
|
724,245 | 5.30 | 5.40 | 5.20 | 0 | 36,600 | -0.2 |
| #34 | 27/03/2024 |
5.30
0.10
|
437,437 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
5.20
0
|
886,596 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
5.20
0
|
391,398 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
5.20
0
|
2,647,323 | 5.20 | 5.30 | 5.10 | 27,100 | 1,700,000 | -8.7 |
| #38 | 21/03/2024 |
5.20
0.20
|
1,503,585 | 5.10 | 5.30 | 5 | 17,800 | 0 | 0.1 |
| #39 | 20/03/2024 |
5
-0.10
|
132,341 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
5.10
0
|
117,107 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
5.10
0.10
|
1,411,895 | 5 | 5.30 | 5 | 8,100 | 42,700 | -0.2 |
| #42 | 15/03/2024 |
5
0
|
870,833 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
5
0
|
421,475 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
5
0.10
|
927,373 | 4.90 | 5.10 | 4.90 | 13,500 | 0 | 0.1 |
| #45 | 12/03/2024 |
4.90
-0.10
|
450,523 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
5
-0.10
|
586,750 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
5.10
-0.10
|
2,018,740 | 5.20 | 5.20 | 5 | 0 | 1,070,300 | -5.5 |
| #48 | 07/03/2024 |
5.20
0
|
275,495 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
5.20
0
|
562,783 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
5.20
0
|
401,537 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
5.20
-0.10
|
759,178 | 5.30 | 5.40 | 5.20 | 15,700 | 0 | 0.1 |
| #52 | 01/03/2024 |
5.30
0
|
500,308 | 5.30 | 5.30 | 5.10 | 0 | 2,900 | -0.0 |
| #53 | 29/02/2024 |
5.30
0.10
|
917,175 | 5.30 | 5.30 | 5.10 | 0 | 5,200 | -0.0 |
| #54 | 28/02/2024 |
5.20
0.10
|
2,455,986 | 5.10 | 5.40 | 5.10 | 1,150,000 | 2,800 | 6.0 |
| #55 | 27/02/2024 |
5.10
0.10
|
620,454 | 4.90 | 5.20 | 4.90 | 16,400 | 105 | 0.1 |
| #56 | 26/02/2024 |
5
-0.10
|
920,868 | 5.10 | 5.10 | 4.90 | 5,200 | 1,000 | 0.0 |
| #57 | 23/02/2024 |
5.10
-0.20
|
1,051,222 | 5.30 | 5.40 | 5 | 0 | 23,300 | -0.1 |
| #58 | 22/02/2024 |
5.30
0.30
|
1,914,404 | 5.10 | 5.50 | 5.10 | 0 | 2,900 | -0.0 |
| #59 | 21/02/2024 |
5
-0.20
|
1,317,823 | 5.20 | 5.30 | 4.90 | 0 | 18,200 | -0.1 |
| #60 | 20/02/2024 |
5.20
-0.10
|
1,294,156 | 5.30 | 5.40 | 5.10 | 0 | 132,600 | -0.7 |
| #61 | 19/02/2024 |
5.30
0.30
|
2,841,515 | 5.10 | 5.50 | 5 | 300 | 0 | 0.0 |
| #62 | 16/02/2024 |
5
0.40
|
4,479,600 | 4.70 | 5 | 4.70 | 622,800 | 0 | 3.0 |
| #63 | 15/02/2024 |
4.60
0
|
170,924 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
4.60
0
|
323,480 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
4.60
0
|
136,376 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
4.60
0
|
523,351 | 4.60 | 4.70 | 4.50 | 0 | 46,500 | -0.2 |
| #67 | 02/02/2024 |
4.60
0
|
498,766 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
4.60
-0.10
|
515,183 | 4.70 | 4.70 | 4.60 | 0 | 800 | -0.0 |
| #69 | 31/01/2024 |
4.70
0
|
680,981 | 4.80 | 4.80 | 4.60 | 6,700 | 0 | 0.0 |
| #70 | 30/01/2024 |
4.70
-0.10
|
208,916 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
4.80
0.10
|
997,227 | 4.70 | 4.80 | 4.70 | 40,600 | 0 | 0.2 |
| #72 | 26/01/2024 |
4.70
-0.10
|
216,958 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
4.80
0.10
|
868,957 | 4.70 | 4.90 | 4.70 | 0 | 16,900 | -0.1 |
| #74 | 24/01/2024 |
4.70
0
|
140,913 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
4.70
0
|
163,112 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
4.70
0
|
330,628 | 4.80 | 4.80 | 4.60 | 5,000 | 0 | 0.0 |
| #77 | 19/01/2024 |
4.70
-0.10
|
525,381 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
4.80
0.10
|
238,635 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
4.70
-0.10
|
466,430 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
4.80
0.10
|
623,123 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
4.70
0
|
168,556 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
4.70
-0.10
|
545,092 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
4.80
0
|
909,148 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
4.80
0
|
619,045 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
4.80
-0.10
|
538,328 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
4.90
0
|
816,099 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
4.90
0
|
1,001,436 | 4.90 | 5 | 4.80 | 302,500 | 0 | 1.5 |
| #88 | 04/01/2024 |
4.90
0
|
770,964 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
4.90
0.10
|
955,908 | 4.80 | 5 | 4.70 | 20,000 | 0 | 0.1 |
| #90 | 02/01/2024 |
4.80
0
|
644,325 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
4.80
-0.10
|
1,101,264 | 4.90 | 5 | 4.70 | 0 | 100 | -0.0 |
| #92 | 28/12/2023 |
4.90
0
|
640,059 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
4.90
0
|
2,343,223 | 4.90 | 5.20 | 4.80 | 120,000 | 0 | 0.6 |
| #94 | 26/12/2023 |
4.90
0.10
|
533,917 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
4.80
0.10
|
437,404 | 4.80 | 4.90 | 4.70 | 70,100 | 0 | 0.3 |
| #96 | 22/12/2023 |
4.70
0.10
|
1,785,745 | 4.70 | 4.90 | 4.70 | 248,200 | 2 | 1.2 |
| #97 | 21/12/2023 |
4.60
-0.10
|
316,452 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
4.70
0
|
99,745 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
4.70
0.20
|
708,115 | 4.50 | 4.70 | 4.50 | 0 | 15 | -0.0 |
| #100 | 18/12/2023 |
4.50
0
|
364,634 | 4.60 | 4.70 | 4.50 | 0 | 20,000 | -0.1 |