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 | 4.69% | 19,500 | 0 | 0 |
5.90
6.90
6.70
|
2 tháng
(2024-04-02) |
-0.40 | -5.63% | 19,800 | 0 | 0 |
5.90
7.50
6.70
|
3 tháng
(2024-02-20) |
0 | 0% | 29,800 | 0 | 0 |
5.90
7.70
6.70
|
6 tháng
(2023-12-11) |
-1.10 | -14.10% | 41,100 | 0 | 0 |
5.90
7.80
6.70
|
12 tháng
(2023-05-26) |
-0.27 | -3.87% | 158,203 | 0 | 0 |
5.65
9.20
6.70
|
24 tháng
(2022-05-31) |
-0.83 | -11.08% | 231,010 | 0 | 0 |
5.65
9.20
6.70
|
36 tháng
(2021-06-07) |
-2.34 | -25.90% | 616,080 | 0 | 0 |
5.65
10.36
6.70
|
60 tháng
(2019-06-17) |
-5.46 | -44.91% | 921,929 | 0 | 0 |
5.65
14.22
6.70
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
5.70
-1
|
200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#2 | 17/05/2024 |
6.70
0
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#3 | 16/05/2024 |
6.70
0.80
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#4 | 15/05/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#5 | 14/05/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#6 | 13/05/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#7 | 10/05/2024 |
5.90
-1
|
10,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#8 | 09/05/2024 |
6.90
0.50
|
2,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#9 | 08/05/2024 |
6.40
-0.50
|
3,300 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
#10 | 07/05/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#11 | 06/05/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#12 | 03/05/2024 |
6.90
0.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#13 | 02/05/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#14 | 26/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#15 | 25/04/2024 |
6
-0.40
|
4,000 | 6 | 6 | 6 | 0 | 0 | 0 |
#16 | 24/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#17 | 23/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#18 | 22/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#19 | 19/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#20 | 17/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#21 | 16/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#22 | 15/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#23 | 12/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#24 | 11/04/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#25 | 10/04/2024 |
6.40
-1.10
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#26 | 09/04/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#27 | 03/04/2024 |
7.50
0.40
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#28 | 02/04/2024 |
7.10
0
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#29 | 20/03/2024 |
7.10
0.10
|
200 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
#30 | 15/03/2024 |
7
0
|
2,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#31 | 14/03/2024 |
7
0
|
200 | 7 | 7.90 | 7 | 0 | 0 | 0 |
#32 | 12/03/2024 |
7
-0.70
|
6,800 | 7.70 | 8.80 | 7 | 0 | 0 | 0 |
#33 | 11/03/2024 |
7.70
0.70
|
100 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
#34 | 06/03/2024 |
7
0.30
|
500 | 6.70 | 7.20 | 6.80 | 0 | 0 | 0 |
#35 | 26/02/2024 |
6.70
0
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#36 | 20/02/2024 |
6.70
-0.30
|
100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
#37 | 19/02/2024 |
7
0
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
#38 | 16/02/2024 |
7
0
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
#39 | 15/02/2024 |
7
0.70
|
1,300 | 6.30 | 7 | 7 | 0 | 0 | 0 |
#40 | 24/01/2024 |
6.30
-1.40
|
200 | 7.70 | 7.70 | 6.30 | 0 | 0 | 0 |
#41 | 08/01/2024 |
7.70
0.30
|
4,600 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
#42 | 02/01/2024 |
7.40
-0.30
|
100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
#43 | 29/12/2023 |
7.70
0
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#44 | 28/12/2023 |
7.70
1
|
100 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#45 | 27/12/2023 |
6.70
0
|
900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#46 | 25/12/2023 |
6.70
0
|
1,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#47 | 20/12/2023 |
6.70
0
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#48 | 19/12/2023 |
6.70
-1.10
|
200 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
#49 | 11/12/2023 |
7.80
0
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#50 | 07/11/2023 |
7.80
0.80
|
100 | 7 | 7.80 | 7.80 | 0 | 0 | 0 |
#51 | 02/11/2023 |
7
0.10
|
3,700 | 6.90 | 7 | 7 | 0 | 0 | 0 |
#52 | 01/11/2023 |
6.90
-0.40
|
3,000 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
#53 | 18/10/2023 |
7.30
0
|
1,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#54 | 17/10/2023 |
7.30
0
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#55 | 13/10/2023 |
7.30
0
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#56 | 12/10/2023 |
7.30
0.10
|
2,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#57 | 11/10/2023 |
7.20
0.20
|
2,300 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
#58 | 06/10/2023 |
7
0.10
|
700 | 6.90 | 7 | 7 | 0 | 0 | 0 |
#59 | 04/10/2023 |
6.90
-0.10
|
1,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#60 | 02/10/2023 |
7
-0.10
|
3,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#61 | 27/09/2023 |
7.10
-0.20
|
12,800 | 7.30 | 8.10 | 7 | 0 | 0 | 0 |
#62 | 25/09/2023 |
7.30
-0.10
|
100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#63 | 22/09/2023 |
7.40
-0.10
|
5,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#64 | 21/09/2023 |
7.50
0.10
|
100 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
#65 | 19/09/2023 |
7.40
-0.30
|
6,000 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
#66 | 18/09/2023 |
7.70
-0.80
|
3,000 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
#67 | 15/09/2023 |
8.50
1.10
|
4,400 | 7.40 | 8.50 | 8.50 | 0 | 0 | 0 |
#68 | 14/09/2023 |
7.40
-1.80
|
5,000 | 9.20 | 9.20 | 7.40 | 0 | 0 | 0 |
#69 | 08/09/2023 |
9.20
0.90
|
10,000 | 8.30 | 9.20 | 8.20 | 0 | 0 | 0 |
#70 | 31/08/2023 |
8.30
1
|
9,000 | 7.30 | 8.30 | 8 | 0 | 0 | 0 |
#71 | 30/08/2023 |
7.30
-0.50
|
700 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
#72 | 25/08/2023 |
7.80
0
|
2,400 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
#73 | 24/08/2023 |
7.80
0
|
1,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
#74 | 23/08/2023 |
7.80
-0.30
|
100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
#75 | 21/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#76 | 18/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#77 | 17/08/2023 |
8.10
0
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#78 | 16/08/2023 |
8.10
0
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#79 | 15/08/2023 |
8.10
0
|
300 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
#80 | 14/08/2023 |
8.10
0
|
1,400 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
#81 | 11/08/2023 |
8.10
0.09
|
500 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
#82 | 10/08/2023 |
8.01
0
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
#83 | 09/08/2023 |
8.01
0.94
|
2,200 | 7.06 | 8.01 | 8.01 | 0 | 0 | 0 |
#84 | 08/08/2023 |
7.06
0.47
|
100 | 6.59 | 7.06 | 7.06 | 0 | 0 | 0 |
#85 | 07/08/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
#86 | 04/08/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
#87 | 03/08/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
#88 | 02/08/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
#89 | 01/08/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
#90 | 31/07/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
#91 | 28/07/2023 |
6.59
-1.04
|
100 | 7.63 | 7.63 | 6.59 | 0 | 0 | 0 |
#92 | 27/07/2023 |
7.63
-0.85
|
900 | 8.48 | 8.48 | 7.63 | 0 | 0 | 0 |
#93 | 26/07/2023 |
8.48
0.85
|
100 | 7.63 | 8.48 | 8.48 | 0 | 0 | 0 |
#94 | 25/07/2023 |
7.63
-0.47
|
200 | 8.10 | 8.10 | 7.63 | 0 | 0 | 0 |
#95 | 24/07/2023 |
8.10
0.75
|
300 | 7.35 | 8.19 | 8.01 | 0 | 0 | 0 |
#96 | 21/07/2023 |
7.35
0.85
|
600 | 6.50 | 7.35 | 7.06 | 0 | 0 | 0 |
#97 | 20/07/2023 |
6.50
0.85
|
200 | 5.65 | 6.50 | 6.50 | 0 | 0 | 0 |
#98 | 19/07/2023 |
5.65
-0.94
|
200 | 6.59 | 6.59 | 5.65 | 0 | 0 | 0 |
#99 | 18/07/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
#100 | 17/07/2023 |
6.59
0
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |