| 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 | 5.56% | 177,900 | 0 | 0 |
5.30
5.90
5.70
|
|
2 tháng
(2024-03-21) |
0.30 | 5.56% | 539,800 | 0 | 0 |
5.30
6.10
5.70
|
|
3 tháng
(2024-02-20) |
0.40 | 7.55% | 740,600 | 0 | 0 |
5.20
6.10
5.70
|
|
6 tháng
(2023-11-22) |
0.20 | 3.64% | 1,152,400 | 0 | 0 |
5
6.10
5.70
|
|
12 tháng
(2023-05-26) |
0.68 | 13.66% | 5,352,863 | -44,100 | -0.3 |
5
6.79
5.70
|
|
24 tháng
(2022-05-31) |
-6.59 | -53.63% | 10,694,519 | 200 | -0.1 |
3.93
12.29
5.70
|
|
36 tháng
(2021-06-07) |
-3.05 | -34.84% | 34,018,751 | -48,336 | -0.7 |
3.93
21.54
5.70
|
|
60 tháng
(2019-06-17) |
1.62 | 39.62% | 45,983,095 | -139,535 | -1.0 |
2.43
21.54
5.70
|
| 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 |
5.70
-0.20
|
7,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
5.90
0.20
|
5,800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
5.70
-0.10
|
27,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
5.80
0.20
|
7,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
5.60
0
|
11,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
5.60
-0.10
|
300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
5.70
-0.10
|
36,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
5.80
0.10
|
13,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
5.70
0.10
|
32,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
5.60
0
|
3,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
5.60
0.10
|
1,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
5.50
-0.10
|
800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
5.60
0.10
|
8,200 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
5.50
0.10
|
10,600 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
5.40
0.10
|
6,400 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
5.30
-0.10
|
1,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
5.40
0
|
4,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
5.40
-0.30
|
3,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
5.70
0.10
|
4,600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
5.60
0
|
17,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
5.60
-0.30
|
23,300 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
5.90
0
|
2,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
5.90
0
|
800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
5.90
-0.10
|
13,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
6
0
|
7,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
6
-0.10
|
32,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
6.10
0.30
|
69,200 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
5.80
-0.10
|
5,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
5.90
0.30
|
89,900 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
5.60
0.10
|
20,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
5.50
-0.10
|
7,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
5.60
0.20
|
19,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
5.40
-0.10
|
1,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
5.50
-0.10
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
5.60
0.10
|
13,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
5.50
-0.10
|
13,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
5.60
0.20
|
12,900 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
5.40
-0.10
|
4,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
5.50
0
|
7,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
5.50
-0.10
|
7,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
5.60
0.10
|
5,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
5.50
-0.10
|
15,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
5.60
0
|
23,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
5.60
0.40
|
14,300 | 5.20 | 5.60 | 5.40 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
5.20
-0.30
|
8,200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
5.50
-0.20
|
6,500 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
5.70
0.10
|
17,600 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
5.60
-0.10
|
3,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
5.70
0
|
6,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
5.70
0.20
|
8,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
5.50
-0.10
|
8,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
5.60
0.30
|
12,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
5.30
0
|
3,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
5.30
0
|
16,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
5.30
0
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
5.30
0.10
|
5,700 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
5.20
-0.10
|
13,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
5.30
0.10
|
1,000 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
5.20
-0.10
|
7,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
5.30
0
|
7,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
5.30
0.10
|
8,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
5.20
0
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
5.20
0
|
4,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
5.20
0
|
3,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| #65 | 05/02/2024 |
5.20
0
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| #66 | 02/02/2024 |
5.20
0
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #67 | 01/02/2024 |
5.20
0
|
2,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #68 | 31/01/2024 |
5.20
0
|
14,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| #69 | 30/01/2024 |
5.20
-0.10
|
2,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #70 | 29/01/2024 |
5.30
0.10
|
500 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| #71 | 26/01/2024 |
5.20
0
|
7,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #72 | 25/01/2024 |
5.20
-0.10
|
14,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #73 | 24/01/2024 |
5.30
0.10
|
3,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #74 | 23/01/2024 |
5.20
0
|
3,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| #75 | 22/01/2024 |
5.20
-0.10
|
10,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #76 | 19/01/2024 |
5.30
0.10
|
27,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #77 | 18/01/2024 |
5.20
0
|
9,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| #78 | 17/01/2024 |
5.20
0
|
8,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #79 | 16/01/2024 |
5.20
0.10
|
1,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| #80 | 15/01/2024 |
5.10
-0.20
|
5,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #81 | 12/01/2024 |
5.30
0
|
2,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #82 | 11/01/2024 |
5.30
0
|
4,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #83 | 10/01/2024 |
5.30
-0.10
|
1,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| #84 | 09/01/2024 |
5.40
0.10
|
500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| #85 | 08/01/2024 |
5.30
0
|
6,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #86 | 05/01/2024 |
5.30
0
|
1,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| #87 | 04/01/2024 |
5.30
0
|
21,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| #88 | 03/01/2024 |
5.30
0.10
|
700 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| #89 | 02/01/2024 |
5.20
0
|
18,700 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| #90 | 29/12/2023 |
5.20
-0.20
|
6,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| #91 | 28/12/2023 |
5.40
0
|
8,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| #92 | 27/12/2023 |
5.40
-0.10
|
7,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #93 | 26/12/2023 |
5.50
0.10
|
3,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #94 | 25/12/2023 |
5.40
0
|
700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #95 | 22/12/2023 |
5.40
0
|
2,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| #96 | 21/12/2023 |
5.40
-0.10
|
1,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #97 | 20/12/2023 |
5.50
0.50
|
400 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
| #98 | 19/12/2023 |
5
-0.50
|
1,700 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| #99 | 18/12/2023 |
5.50
0
|
200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #100 | 15/12/2023 |
5.50
-0.10
|
1,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |