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) |
0.30 | 7.14% | 23,600 | 0 | 0 |
4.10
4.70
4.20
|
2 tháng
(2024-03-21) |
0 | 0% | 179,400 | 0 | 0 |
4.10
6.20
4.20
|
3 tháng
(2024-02-20) |
-0.10 | -2.17% | 200,600 | 0 | 0 |
4.10
6.20
4.20
|
6 tháng
(2023-11-22) |
-0.50 | -10% | 267,900 | 0 | 0 |
4.10
6.20
4.20
|
12 tháng
(2023-05-26) |
1.30 | 40.62% | 918,026 | -2,600 | -0.0 |
3
8.90
4.20
|
24 tháng
(2022-05-31) |
-2.90 | -39.19% | 1,378,605 | 16,200 | 0.0 |
2.10
8.90
4.20
|
36 tháng
(2021-06-07) |
-1.90 | -29.69% | 1,771,907 | 16,200 | 0.0 |
2.10
10.40
4.20
|
60 tháng
(2019-06-17) |
-5.50 | -55% | 1,827,545 | 16,300 | 0.0 |
2.10
10.40
4.20
|
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 |
4.50
0
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
4.50
0.10
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
4.40
0
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
4.40
0
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
4.40
0
|
6,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
4.40
-0.30
|
1,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
4.70
0
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#8 | 08/05/2024 |
4.70
0
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
4.70
0
|
4,300 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
4.70
0.10
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#11 | 03/05/2024 |
4.60
0.20
|
200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
#12 | 02/05/2024 |
4.40
0
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#13 | 26/04/2024 |
4.40
-0.30
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#14 | 25/04/2024 |
4.70
0
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
4.70
0.60
|
4,600 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
4.10
-0.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
4.20
0
|
2,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#18 | 19/04/2024 |
4.20
0.10
|
2,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
4.10
-0.50
|
9,100 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
#20 | 16/04/2024 |
4.60
-0.20
|
1,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
4.80
-0.10
|
3,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
4.90
0.10
|
4,600 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
4.80
0.20
|
1,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
4.60
0
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
#25 | 09/04/2024 |
4.60
-0.10
|
5,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
4.70
-0.40
|
4,400 | 4.60 | 5.10 | 4.40 | 0 | 0 | 0 |
#27 | 05/04/2024 |
5.10
0.10
|
4,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
#28 | 04/04/2024 |
5
-0.30
|
2,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
#29 | 03/04/2024 |
5.30
0.20
|
800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
5.10
-0.30
|
5,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
#31 | 01/04/2024 |
5.40
-0.20
|
6,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
#32 | 29/03/2024 |
5.60
-0.40
|
5,400 | 5.40 | 5.70 | 5 | 0 | 0 | 0 |
#33 | 28/03/2024 |
6
0.40
|
17,500 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
#34 | 27/03/2024 |
5.60
-0.60
|
13,800 | 6.80 | 7.10 | 5.60 | 0 | 0 | 0 |
#35 | 26/03/2024 |
6.20
0.80
|
31,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#36 | 25/03/2024 |
5.40
0.30
|
6,300 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
#37 | 22/03/2024 |
5.10
0.60
|
16,700 | 4.50 | 5.10 | 4.60 | 0 | 0 | 0 |
#38 | 21/03/2024 |
4.50
0
|
12,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
4.50
0
|
1,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#40 | 18/03/2024 |
4.50
0
|
900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#41 | 15/03/2024 |
4.50
0
|
300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
#42 | 14/03/2024 |
4.50
0.20
|
1,700 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 |
#43 | 13/03/2024 |
4.30
-0.50
|
200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
#44 | 11/03/2024 |
4.80
0.20
|
600 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
#45 | 05/03/2024 |
4.60
0.10
|
2,600 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
#46 | 04/03/2024 |
4.50
0.10
|
400 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
#47 | 01/03/2024 |
4.40
-0.20
|
1,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
#48 | 29/02/2024 |
4.60
-0.10
|
800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
#49 | 28/02/2024 |
4.70
-0.20
|
100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
#50 | 27/02/2024 |
4.90
0.20
|
8,500 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
#51 | 23/02/2024 |
4.70
-0.20
|
1,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
#52 | 21/02/2024 |
4.90
0.30
|
200 | 4.60 | 4.90 | 4.80 | 0 | 0 | 0 |
#53 | 20/02/2024 |
4.60
0
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
#54 | 19/02/2024 |
4.60
0.10
|
300 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
#55 | 16/02/2024 |
4.50
0
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#56 | 15/02/2024 |
4.50
0
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#57 | 07/02/2024 |
4.50
0
|
3,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
#58 | 02/02/2024 |
4.50
0
|
2,800 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
#59 | 31/01/2024 |
4.50
-0.10
|
300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#60 | 30/01/2024 |
4.60
-0.10
|
900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
#61 | 29/01/2024 |
4.70
0
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#62 | 26/01/2024 |
4.70
-0.20
|
400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
#63 | 25/01/2024 |
4.90
0.10
|
600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
#64 | 24/01/2024 |
4.80
-0.20
|
1,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
#65 | 23/01/2024 |
5
-0.40
|
1,800 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
#66 | 22/01/2024 |
5.40
0.50
|
4,200 | 4.90 | 5.50 | 5 | 0 | 0 | 0 |
#67 | 19/01/2024 |
4.90
0
|
4,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
#68 | 17/01/2024 |
4.90
0
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#69 | 16/01/2024 |
4.90
0.10
|
200 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
#70 | 12/01/2024 |
4.80
-0.10
|
800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
#71 | 11/01/2024 |
4.90
-0.10
|
2,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
#72 | 10/01/2024 |
5
-0.20
|
400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
#73 | 09/01/2024 |
5.20
0.10
|
400 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
#74 | 08/01/2024 |
5.10
0.10
|
600 | 5 | 5.70 | 5.10 | 0 | 0 | 0 |
#75 | 04/01/2024 |
5
0
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
#76 | 03/01/2024 |
5
0
|
300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
#77 | 02/01/2024 |
5
0
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
#78 | 29/12/2023 |
5
0
|
6,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
#79 | 28/12/2023 |
5
0.10
|
400 | 4.90 | 5 | 5 | 0 | 0 | 0 |
#80 | 26/12/2023 |
4.90
-0.40
|
600 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
#81 | 25/12/2023 |
5.30
-0.10
|
100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#82 | 19/12/2023 |
5.40
-0.10
|
100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#83 | 18/12/2023 |
5.50
0.30
|
5,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
#84 | 15/12/2023 |
5.20
0.30
|
600 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
#85 | 12/12/2023 |
4.90
0
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
#86 | 11/12/2023 |
4.90
0.10
|
100 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
#87 | 08/12/2023 |
4.80
0
|
5,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
#88 | 07/12/2023 |
4.80
0.20
|
200 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
#89 | 06/12/2023 |
4.60
-0.10
|
3,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
#90 | 04/12/2023 |
4.70
-0.20
|
7,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
#91 | 30/11/2023 |
4.90
-0.10
|
1,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
#92 | 29/11/2023 |
5
0
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
#93 | 28/11/2023 |
5
0.30
|
1,200 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
#94 | 27/11/2023 |
4.70
0
|
700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
#95 | 24/11/2023 |
4.70
-0.50
|
1,800 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
#96 | 23/11/2023 |
5.20
0.20
|
300 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
#97 | 22/11/2023 |
5
0
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
#98 | 20/11/2023 |
5
-0.20
|
1,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
#99 | 17/11/2023 |
5.20
0.10
|
4,700 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
#100 | 16/11/2023 |
5.10
-0.60
|
1,200 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |