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) |
0.20 | 3.33% | 12,800 | 0 | 0 |
6
6.40
6.20
|
2 tháng
(2024-03-15) |
0.60 | 10.71% | 21,100 | 0 | 0 |
5.60
6.40
6.20
|
3 tháng
(2024-02-16) |
1 | 19.23% | 49,600 | 0 | 0 |
5.20
6.40
6.20
|
6 tháng
(2023-11-17) |
-1.40 | -18.42% | 292,400 | 0 | 0 |
5.10
8
6.20
|
12 tháng
(2023-05-15) |
0.60 | 10.71% | 1,122,810 | 0 | 0 |
4.90
8.80
6.20
|
24 tháng
(2022-05-20) |
-3.40 | -35.42% | 4,303,339 | -100 | -0.0 |
4.90
10
6.20
|
36 tháng
(2021-05-25) |
-2.77 | -30.86% | 19,583,568 | -4,000 | -0.1 |
4.90
23.60
6.20
|
60 tháng
(2019-06-05) |
-0.19 | -2.96% | 21,281,395 | -200 | -0.0 |
4.90
23.60
6.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#2 | 07/05/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#3 | 06/05/2024 |
6.20
-0.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#4 | 03/05/2024 |
6.40
0.10
|
2,700 | 7.10 | 7.10 | 6 | 0 | 0 | 0 |
#5 | 02/05/2024 |
6.30
0
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#6 | 26/04/2024 |
6.30
0
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#7 | 25/04/2024 |
6.30
0
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#8 | 24/04/2024 |
6.30
0
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#9 | 23/04/2024 |
6.30
0
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#10 | 22/04/2024 |
6.30
0
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
#11 | 19/04/2024 |
6.30
0.20
|
1,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#12 | 17/04/2024 |
6.10
0
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#13 | 16/04/2024 |
6.10
0
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#14 | 15/04/2024 |
6.10
0.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#15 | 12/04/2024 |
6
0
|
7,700 | 6 | 6.40 | 6 | 0 | 0 | 0 |
#16 | 11/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#17 | 10/04/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#18 | 09/04/2024 |
6
0.10
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#19 | 05/04/2024 |
5.90
-0.40
|
2,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
#20 | 22/03/2024 |
6.30
0.70
|
1,800 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
#21 | 15/03/2024 |
5.60
0
|
3,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#22 | 08/03/2024 |
5.60
0.30
|
900 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
#23 | 01/03/2024 |
5.30
-0.10
|
4,000 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
#24 | 23/02/2024 |
5.40
0.20
|
18,600 | 5.20 | 5.40 | 4.60 | 0 | 0 | 0 |
#25 | 16/02/2024 |
5.20
0.10
|
5,000 | 5.10 | 5.80 | 5.20 | 0 | 0 | 0 |
#26 | 02/02/2024 |
5.10
-1.80
|
24,300 | 6.90 | 6.90 | 5 | 0 | 0 | 0 |
#27 | 26/01/2024 |
6.90
0.70
|
80,900 | 6.20 | 6.90 | 5.70 | 0 | 0 | 0 |
#28 | 19/01/2024 |
6.20
-0.80
|
15,300 | 7 | 7.50 | 6.20 | 0 | 0 | 0 |
#29 | 12/01/2024 |
7
0
|
1,900 | 7 | 7.70 | 7 | 0 | 0 | 0 |
#30 | 05/01/2024 |
7
-0.60
|
3,200 | 7.60 | 8 | 6.50 | 0 | 0 | 0 |
#31 | 29/12/2023 |
7.60
0.80
|
4,900 | 6.80 | 7.60 | 6.90 | 0 | 0 | 0 |
#32 | 22/12/2023 |
6.80
-1.10
|
3,300 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
#33 | 15/12/2023 |
7.90
-0.10
|
100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#34 | 08/12/2023 |
8
1
|
68,600 | 7 | 8 | 6.50 | 0 | 0 | 0 |
#35 | 01/12/2023 |
7
0.30
|
13,600 | 6.70 | 7 | 6.90 | 0 | 0 | 0 |
#36 | 24/11/2023 |
6.70
-0.90
|
22,700 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
#37 | 17/11/2023 |
7.60
-0.10
|
4,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
#38 | 10/11/2023 |
7.70
-1.10
|
27,000 | 8.80 | 8.80 | 7.60 | 0 | 0 | 0 |
#39 | 03/11/2023 |
8.80
0.60
|
1,600 | 8.20 | 8.90 | 8.80 | 0 | 0 | 0 |
#40 | 27/10/2023 |
8.20
-0.30
|
2,300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
#41 | 20/10/2023 |
8.50
0
|
17,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
#42 | 13/10/2023 |
8.50
1
|
49,900 | 7.50 | 8.50 | 8.20 | 0 | 0 | 0 |
#43 | 06/10/2023 |
7.50
0.40
|
48,000 | 7.10 | 7.70 | 7.20 | 0 | 0 | 0 |
#44 | 29/09/2023 |
7.10
-0.10
|
8,200 | 7.20 | 7.90 | 7.10 | 0 | 0 | 0 |
#45 | 22/09/2023 |
7.20
0.50
|
63,500 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
#46 | 15/09/2023 |
6.70
0.60
|
33,700 | 6.10 | 6.80 | 6.30 | 0 | 0 | 0 |
#47 | 08/09/2023 |
6.10
0.10
|
27,400 | 6 | 6.30 | 6 | 0 | 0 | 0 |
#48 | 25/08/2023 |
6
0
|
6,800 | 6 | 6.40 | 6 | 0 | 0 | 0 |
#49 | 21/08/2023 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#50 | 18/08/2023 |
6
-0.50
|
29,200 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
#51 | 17/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#52 | 16/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#53 | 15/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#54 | 14/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#55 | 11/08/2023 |
6.50
0
|
21,200 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
#56 | 10/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#57 | 09/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#58 | 08/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#59 | 07/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#60 | 04/08/2023 |
6.50
-0.30
|
36,100 | 6.80 | 7.50 | 6.50 | 0 | 0 | 0 |
#61 | 03/08/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#62 | 02/08/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#63 | 01/08/2023 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#64 | 31/07/2023 |
6.80
-0.10
|
0 | 6.90 | 6.80 | 6.90 | 0 | 0 | 0 |
#65 | 28/07/2023 |
6.90
0.90
|
40,800 | 6 | 6.90 | 6.20 | 0 | 0 | 0 |
#66 | 27/07/2023 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#67 | 26/07/2023 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#68 | 25/07/2023 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#69 | 24/07/2023 |
6
-0.10
|
0 | 6.10 | 6 | 6.10 | 0 | 0 | 0 |
#70 | 21/07/2023 |
6.10
0.20
|
27,500 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
#71 | 20/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#72 | 19/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#73 | 18/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#74 | 17/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#75 | 14/07/2023 |
5.90
0.30
|
2,600 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
#76 | 13/07/2023 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#77 | 12/07/2023 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#78 | 11/07/2023 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#79 | 10/07/2023 |
5.60
-0.10
|
0 | 5.70 | 5.60 | 5.70 | 0 | 0 | 0 |
#80 | 07/07/2023 |
5.70
0.50
|
28,300 | 5.20 | 5.70 | 5.40 | 0 | 0 | 0 |
#81 | 06/07/2023 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#82 | 05/07/2023 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#83 | 04/07/2023 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#84 | 03/07/2023 |
5.20
0
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#85 | 30/06/2023 |
5.20
0.10
|
83,410 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
#86 | 29/06/2023 |
5.10
0
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
#87 | 28/06/2023 |
5.10
0
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
#88 | 27/06/2023 |
5.10
0
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
#89 | 26/06/2023 |
5.10
-0.10
|
0 | 5.20 | 5.10 | 5.10 | 0 | 0 | 0 |
#90 | 23/06/2023 |
5.20
0.30
|
99,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
#91 | 22/06/2023 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#92 | 21/06/2023 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#93 | 20/06/2023 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#94 | 19/06/2023 |
4.90
-0.10
|
0 | 5 | 4.90 | 4.90 | 0 | 0 | 0 |
#95 | 16/06/2023 |
5
0.10
|
6,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
#96 | 15/06/2023 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#97 | 14/06/2023 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#98 | 13/06/2023 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#99 | 12/06/2023 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#100 | 09/06/2023 |
4.90
-0.50
|
65,800 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |