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) |
-0.50 | -10.87% | 866,100 | 7,300 | 0.0 |
3.90
4.80
4.10
|
2 tháng
(2024-03-11) |
0.20 | 5.13% | 3,763,800 | 7,300 | 0.0 |
3.50
5.20
4.10
|
3 tháng
(2024-02-15) |
0.50 | 13.89% | 4,283,500 | -58,700 | -0.2 |
3.50
5.20
4.10
|
6 tháng
(2023-11-13) |
-0.10 | -2.38% | 6,609,900 | -230,560 | -0.8 |
3
5.20
4.10
|
12 tháng
(2023-05-15) |
1.10 | 36.67% | 15,504,247 | -304,828 | -1.2 |
2.90
5.20
4.10
|
24 tháng
(2022-05-20) |
-1.50 | -26.79% | 24,233,997 | -309,546 | -1.2 |
2.50
5.70
4.10
|
36 tháng
(2021-05-25) |
-0.96 | -19% | 65,850,531 | -742,298 | -4.9 |
2.50
10.70
4.10
|
60 tháng
(2019-06-05) |
0.45 | 12.18% | 104,977,422 | -2,028,690 | -13.9 |
2.32
10.70
4.10
|
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 |
4.10
-0.30
|
22,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
#2 | 08/05/2024 |
4.40
0.30
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#3 | 07/05/2024 |
4.40
0.30
|
9,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
#4 | 06/05/2024 |
4.10
0
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#5 | 03/05/2024 |
4.10
-0.10
|
2,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
#6 | 02/05/2024 |
4.20
-0.10
|
7,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
#7 | 26/04/2024 |
4.30
0
|
40,900 | 4.40 | 4.50 | 4.20 | 1,100 | 0 | 0.0 |
#8 | 25/04/2024 |
4.30
0
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
#9 | 24/04/2024 |
4.30
-0.10
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
#10 | 23/04/2024 |
4.40
0
|
4,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
#11 | 22/04/2024 |
4.40
0
|
6,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
#12 | 19/04/2024 |
4.40
0.50
|
101,500 | 3.90 | 4.40 | 3.70 | 0 | 13,800 | -0.1 |
#13 | 17/04/2024 |
3.90
0
|
1,900 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
#14 | 16/04/2024 |
3.90
0
|
99,400 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
#15 | 15/04/2024 |
3.90
-0.60
|
60,300 | 4.50 | 4.50 | 3.90 | 20,000 | 0 | 0.1 |
#16 | 12/04/2024 |
4.50
-0.30
|
9,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
#17 | 11/04/2024 |
4.80
0.60
|
397,700 | 4.20 | 4.80 | 3.80 | 0 | 0 | 0 |
#18 | 10/04/2024 |
4.20
-0.40
|
51,000 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
#19 | 09/04/2024 |
4.60
-0.40
|
46,900 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
#20 | 08/04/2024 |
5
-0.20
|
292,200 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
#21 | 05/04/2024 |
5.20
0.40
|
885,100 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
#22 | 04/04/2024 |
4.80
0
|
371,200 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
#23 | 03/04/2024 |
4.80
-0.10
|
130,800 | 5.10 | 5.40 | 4.60 | 0 | 0 | 0 |
#24 | 02/04/2024 |
4.90
0.50
|
260,800 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
#25 | 01/04/2024 |
4.40
0.40
|
195,600 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
#26 | 29/03/2024 |
4
0
|
53,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#27 | 28/03/2024 |
4
-0.10
|
53,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#28 | 27/03/2024 |
4.10
0
|
109,000 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
#29 | 26/03/2024 |
4.10
0
|
2,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#30 | 25/03/2024 |
4.10
0
|
259,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#31 | 22/03/2024 |
4.10
0.10
|
76,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
#32 | 21/03/2024 |
4
0.20
|
65,600 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
#33 | 20/03/2024 |
3.80
0
|
10,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#34 | 19/03/2024 |
3.80
0.20
|
9,600 | 3.60 | 4.10 | 3.80 | 0 | 0 | 0 |
#35 | 18/03/2024 |
3.60
-0.30
|
11,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
#36 | 15/03/2024 |
3.90
0.10
|
3,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
#37 | 14/03/2024 |
3.80
-0.20
|
5,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
#38 | 13/03/2024 |
4
0.50
|
60,000 | 3.50 | 4 | 3.80 | 0 | 0 | 0 |
#39 | 12/03/2024 |
3.50
-0.40
|
10,000 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
#40 | 11/03/2024 |
3.90
0.30
|
32,900 | 3.60 | 4.10 | 3.70 | 0 | 0 | 0 |
#41 | 08/03/2024 |
3.60
0
|
30,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#42 | 07/03/2024 |
3.60
0.10
|
6,200 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
#43 | 06/03/2024 |
3.50
-0.10
|
42,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#44 | 05/03/2024 |
3.60
0.10
|
1,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
#45 | 04/03/2024 |
3.50
-0.10
|
27,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#46 | 01/03/2024 |
3.60
0
|
1,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#47 | 29/02/2024 |
3.60
0
|
1,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#48 | 28/02/2024 |
3.60
0
|
8,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
#49 | 27/02/2024 |
3.60
0
|
1,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#50 | 26/02/2024 |
3.60
0.10
|
22,700 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
#51 | 23/02/2024 |
3.50
-0.20
|
80,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#52 | 22/02/2024 |
3.70
0
|
43,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#53 | 21/02/2024 |
3.70
0.10
|
120,300 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
#54 | 20/02/2024 |
3.60
0.10
|
25,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
#55 | 19/02/2024 |
3.50
-0.10
|
1,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#56 | 16/02/2024 |
3.60
0
|
85,700 | 3.60 | 3.60 | 3.30 | 0 | 55,800 | -0.2 |
#57 | 15/02/2024 |
3.60
0
|
19,000 | 3.60 | 3.60 | 3.40 | 0 | 10,200 | -0.0 |
#58 | 07/02/2024 |
3.60
-0.30
|
73,700 | 3.90 | 3.90 | 3.50 | 0 | 57,800 | -0.2 |
#59 | 06/02/2024 |
3.90
0.30
|
40,200 | 3.60 | 4 | 3.30 | 0 | 10,000 | -0.0 |
#60 | 05/02/2024 |
3.60
0.60
|
138,500 | 3 | 4.10 | 3.50 | 0 | 90,300 | -0.3 |
#61 | 23/01/2024 |
3
-0.30
|
20,400 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
#62 | 22/01/2024 |
3.30
-0.10
|
11,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#63 | 19/01/2024 |
3.40
0
|
34,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#64 | 18/01/2024 |
3.40
0.20
|
21,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
#65 | 17/01/2024 |
3.20
-0.10
|
35,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#66 | 16/01/2024 |
3.30
-0.10
|
43,700 | 3.40 | 3.50 | 3.10 | 0 | 9,100 | -0.0 |
#67 | 15/01/2024 |
3.40
0.10
|
14,000 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
#68 | 12/01/2024 |
3.30
-0.20
|
37,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#69 | 11/01/2024 |
3.50
0.10
|
8,000 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
#70 | 10/01/2024 |
3.40
-0.10
|
2,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#71 | 09/01/2024 |
3.50
0.10
|
170,700 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
#72 | 08/01/2024 |
3.40
0
|
9,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#73 | 05/01/2024 |
3.40
-0.30
|
93,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
#74 | 04/01/2024 |
3.70
0
|
11,800 | 3.70 | 3.90 | 3.60 | 0 | 100 | -0.0 |
#75 | 03/01/2024 |
3.70
-0.20
|
185,700 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
#76 | 02/01/2024 |
3.90
-0.30
|
7,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
#77 | 29/12/2023 |
4.20
0.30
|
484,900 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
#78 | 28/12/2023 |
3.90
-0.10
|
19,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
#79 | 27/12/2023 |
4
-0.10
|
2,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#80 | 26/12/2023 |
4.10
0.10
|
1,200 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
#81 | 25/12/2023 |
4
0.10
|
2,000 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
#82 | 22/12/2023 |
3.90
-0.10
|
10,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#83 | 21/12/2023 |
4
0.10
|
1,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
#84 | 20/12/2023 |
3.90
-0.10
|
111,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#85 | 19/12/2023 |
4
0
|
105,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#86 | 18/12/2023 |
4
0
|
14,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#87 | 15/12/2023 |
4
-0.20
|
17,000 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
#88 | 14/12/2023 |
4.20
0.10
|
102,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#89 | 13/12/2023 |
4.10
-0.10
|
102,600 | 4.20 | 4.20 | 4 | 0 | 4,560 | -0.0 |
#90 | 12/12/2023 |
4.20
0.20
|
166,500 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
#91 | 11/12/2023 |
4
-0.10
|
49,600 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
#92 | 08/12/2023 |
4.10
0
|
7,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#93 | 07/12/2023 |
4.10
0
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#94 | 06/12/2023 |
4.10
-0.10
|
5,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
#95 | 05/12/2023 |
4.20
0.10
|
300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
#96 | 04/12/2023 |
4.10
-0.10
|
6,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
#97 | 01/12/2023 |
4.20
0
|
3,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
#98 | 30/11/2023 |
4.20
0.10
|
700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
#99 | 29/11/2023 |
4.10
-0.20
|
4,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
#100 | 28/11/2023 |
4.30
0
|
2,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |