Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.30 | -5.36% | 1,153,100 | 0 | 0 |
5.30
6
5.30
|
2 tháng
(2024-03-11) |
-0.50 | -8.62% | 1,326,600 | 0 | 0 |
5.30
6.10
5.30
|
3 tháng
(2024-02-15) |
-0.80 | -13.11% | 1,446,700 | 0 | 0 |
5.30
6.50
5.30
|
6 tháng
(2023-11-13) |
-0.90 | -14.52% | 1,861,500 | 0 | 0 |
5.30
6.60
5.30
|
12 tháng
(2023-05-15) |
-0.30 | -5.36% | 3,141,726 | 10,200 | 0.1 |
5.30
7.80
5.30
|
24 tháng
(2022-05-20) |
-2.70 | -33.75% | 16,249,873 | 10,600 | 0.1 |
4.70
8.20
5.30
|
36 tháng
(2021-05-25) |
-1.60 | -23.19% | 20,755,445 | 11,500 | 0.1 |
4.70
12.90
5.30
|
60 tháng
(2019-06-05) |
2.30 | 76.67% | 22,852,028 | 11,465 | 0.1 |
2.70
12.90
5.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
5.30
0.30
|
751,900 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
#2 | 08/05/2024 |
5.50
0.50
|
176,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
#3 | 07/05/2024 |
5.50
0.20
|
161,100 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
#4 | 06/05/2024 |
5.50
0
|
2,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
#5 | 03/05/2024 |
5.50
-0.10
|
17,400 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
#6 | 02/05/2024 |
5.60
-0.40
|
11,400 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
#7 | 26/04/2024 |
6
0.20
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
#8 | 25/04/2024 |
5.80
0
|
10,600 | 5.30 | 5.80 | 5 | 0 | 0 | 0 |
#9 | 24/04/2024 |
5.80
0
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#10 | 23/04/2024 |
5.80
0.30
|
400 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
#11 | 22/04/2024 |
5.50
-0.10
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
#12 | 19/04/2024 |
5.60
0.10
|
4,300 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
#13 | 17/04/2024 |
5.50
-0.10
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#14 | 16/04/2024 |
5.60
0
|
500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#15 | 15/04/2024 |
5.60
-0.20
|
2,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#16 | 12/04/2024 |
5.80
0.20
|
1,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
#17 | 11/04/2024 |
5.60
0
|
6,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
#18 | 10/04/2024 |
5.60
0
|
4,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#19 | 09/04/2024 |
5.60
0
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#20 | 08/04/2024 |
5.60
0
|
10,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
#21 | 05/04/2024 |
5.60
-0.20
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#22 | 04/04/2024 |
5.80
-0.20
|
6,500 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
#23 | 03/04/2024 |
6
0.10
|
5,300 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
#24 | 02/04/2024 |
5.90
0
|
38,600 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
#25 | 01/04/2024 |
5.90
0.30
|
3,500 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
#26 | 29/03/2024 |
5.60
-0.50
|
3,200 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
#27 | 28/03/2024 |
6.10
0.30
|
2,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#28 | 27/03/2024 |
5.80
-0.10
|
2,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
#29 | 26/03/2024 |
5.90
-0.10
|
5,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
#30 | 25/03/2024 |
6
0.30
|
21,600 | 5.70 | 6 | 5.10 | 0 | 0 | 0 |
#31 | 22/03/2024 |
5.70
0
|
7,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#32 | 21/03/2024 |
5.70
0.10
|
300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#33 | 20/03/2024 |
5.60
-0.10
|
1,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#34 | 18/03/2024 |
5.70
0
|
4,800 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
#35 | 15/03/2024 |
5.70
0.10
|
4,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#36 | 14/03/2024 |
5.60
0
|
9,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#37 | 13/03/2024 |
5.60
-0.10
|
9,600 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
#38 | 12/03/2024 |
5.70
-0.10
|
24,100 | 5.80 | 5.80 | 4.90 | 0 | 0 | 0 |
#39 | 11/03/2024 |
5.80
0
|
12,900 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
#40 | 07/03/2024 |
5.80
0.10
|
5,800 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
#41 | 06/03/2024 |
5.70
-0.30
|
30,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#42 | 05/03/2024 |
6
0
|
4,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#43 | 04/03/2024 |
6
-0.10
|
10,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#44 | 01/03/2024 |
6.10
0.10
|
9,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#45 | 29/02/2024 |
6
-0.20
|
23,900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
#46 | 28/02/2024 |
6.20
-0.20
|
5,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
#47 | 27/02/2024 |
6.40
-0.10
|
11,800 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
#48 | 21/02/2024 |
6.50
0.20
|
5,300 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
#49 | 20/02/2024 |
6.30
-0.20
|
100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#50 | 16/02/2024 |
6.50
0.40
|
10,300 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
#51 | 15/02/2024 |
6.10
-0.10
|
2,700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#52 | 07/02/2024 |
6.20
0
|
10,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#53 | 06/02/2024 |
6.20
0.10
|
11,700 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
#54 | 05/02/2024 |
6.10
0
|
400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#55 | 02/02/2024 |
6.10
0
|
9,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#56 | 01/02/2024 |
6.10
-0.10
|
300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#57 | 31/01/2024 |
6.20
0
|
19,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#58 | 29/01/2024 |
6.20
-0.20
|
6,900 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
#59 | 26/01/2024 |
6.40
0.40
|
13,600 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
#60 | 25/01/2024 |
6
-0.10
|
400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#61 | 24/01/2024 |
6.10
0
|
10,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#62 | 23/01/2024 |
6.10
-0.20
|
5,000 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
#63 | 22/01/2024 |
6.30
-0.30
|
2,900 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
#64 | 19/01/2024 |
6.60
0.30
|
5,300 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
#65 | 18/01/2024 |
6.30
0
|
7,900 | 6.30 | 6.80 | 6.10 | 0 | 0 | 0 |
#66 | 17/01/2024 |
6.30
-0.10
|
18,600 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
#67 | 15/01/2024 |
6.40
0.30
|
4,400 | 6.10 | 6.40 | 5.90 | 0 | 0 | 0 |
#68 | 12/01/2024 |
6.10
0.10
|
8,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#69 | 11/01/2024 |
6
-0.10
|
2,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#70 | 10/01/2024 |
6.10
-0.10
|
2,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
#71 | 08/01/2024 |
6.20
0.10
|
3,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#72 | 05/01/2024 |
6.10
0
|
6,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#73 | 04/01/2024 |
6.10
0
|
5,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
#74 | 29/12/2023 |
6.10
0
|
12,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#75 | 28/12/2023 |
6.10
0.10
|
37,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#76 | 26/12/2023 |
6
0
|
1,200 | 6 | 6 | 6 | 0 | 0 | 0 |
#77 | 25/12/2023 |
6
0.10
|
100 | 5.90 | 6 | 6 | 0 | 0 | 0 |
#78 | 22/12/2023 |
5.90
0
|
14,700 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
#79 | 21/12/2023 |
5.90
-0.10
|
4,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#80 | 20/12/2023 |
6
0
|
4,900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#81 | 19/12/2023 |
6
-0.10
|
2,000 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
#82 | 18/12/2023 |
6.10
0.20
|
3,200 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
#83 | 14/12/2023 |
5.90
-0.10
|
3,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
#84 | 13/12/2023 |
6
0.10
|
24,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
#85 | 12/12/2023 |
5.90
0
|
1,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
#86 | 11/12/2023 |
5.90
0
|
10,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#87 | 08/12/2023 |
5.90
-0.20
|
6,100 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
#88 | 07/12/2023 |
6.10
0
|
1,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
#89 | 06/12/2023 |
6.10
0.10
|
8,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
#90 | 05/12/2023 |
6
0
|
19,700 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
#91 | 04/12/2023 |
6
0.10
|
16,200 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
#92 | 01/12/2023 |
5.90
0
|
3,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
#93 | 30/11/2023 |
5.90
0.10
|
13,400 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
#94 | 29/11/2023 |
5.80
-0.10
|
7,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
#95 | 28/11/2023 |
5.90
0
|
5,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#96 | 24/11/2023 |
5.90
0
|
1,900 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
#97 | 22/11/2023 |
5.90
0
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#98 | 21/11/2023 |
5.90
-0.10
|
3,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
#99 | 20/11/2023 |
6
-0.10
|
2,900 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
#100 | 17/11/2023 |
6.10
0
|
2,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |