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) |
1.40 | 29.79% | 10,351 | 0 | 0 |
4.70
7.50
6.10
|
2 tháng
(2024-03-21) |
-0.90 | -12.86% | 27,363 | 0 | 0 |
3.60
7.70
6.10
|
3 tháng
(2024-02-20) |
-3.80 | -38.38% | 35,313 | 0 | 0 |
3.60
9.90
6.10
|
6 tháng
(2023-11-22) |
-0.90 | -12.86% | 38,113 | 0 | 0 |
3.60
9.90
6.10
|
12 tháng
(2023-05-26) |
-2.40 | -28.24% | 81,503 | 0 | 0 |
3.60
10.30
6.10
|
24 tháng
(2022-05-31) |
-1.90 | -23.75% | 298,820 | 0 | 0 |
3.60
10.30
6.10
|
36 tháng
(2021-06-07) |
-0.60 | -8.96% | 1,839,407 | 0 | 0 |
3.60
14.90
6.10
|
60 tháng
(2019-06-17) |
-4.70 | -43.52% | 1,875,675 | 0 | 0 |
3.20
14.90
6.10
|
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 |
6.10
0.40
|
500 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
#2 | 17/05/2024 |
5.70
-0.10
|
1 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
#3 | 16/05/2024 |
5.80
1
|
1,525 | 4.50 | 5.80 | 4.50 | 0 | 0 | 0 |
#4 | 15/05/2024 |
4.80
-0.70
|
315 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
#5 | 14/05/2024 |
5.50
0.20
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#6 | 13/05/2024 |
5.30
-1
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
#7 | 10/05/2024 |
6.30
-0.30
|
300 | 5.30 | 7 | 5.30 | 0 | 0 | 0 |
#8 | 09/05/2024 |
6.60
-0.90
|
400 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
#9 | 08/05/2024 |
7.50
0.90
|
400 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
#10 | 07/05/2024 |
6.60
0.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
#11 | 06/05/2024 |
6
0
|
1,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
#12 | 03/05/2024 |
6
0.20
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
#13 | 02/05/2024 |
5.80
-0.50
|
210 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#14 | 26/04/2024 |
6.30
0.60
|
400 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
#15 | 25/04/2024 |
5.70
0.50
|
500 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
#16 | 24/04/2024 |
5.20
-0.20
|
1,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
#17 | 23/04/2024 |
5.40
0.70
|
1,200 | 5.40 | 5.40 | 4.10 | 0 | 0 | 0 |
#18 | 22/04/2024 |
4.70
0.60
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#19 | 19/04/2024 |
4.10
0.50
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#20 | 17/04/2024 |
3.60
-0.30
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#21 | 16/04/2024 |
3.90
0
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#22 | 15/04/2024 |
3.90
-0.60
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#23 | 12/04/2024 |
4.50
0
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#24 | 11/04/2024 |
4.50
0
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#25 | 10/04/2024 |
4.50
-0.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#26 | 09/04/2024 |
5
-0.80
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
#27 | 08/04/2024 |
5.80
-1
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#28 | 05/04/2024 |
6.80
0.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#29 | 04/04/2024 |
6
0.20
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
#30 | 03/04/2024 |
5.80
-0.60
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#31 | 02/04/2024 |
6.40
0.70
|
700 | 5.60 | 6.40 | 5.60 | 0 | 0 | 0 |
#32 | 01/04/2024 |
5.70
0
|
2 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#33 | 29/03/2024 |
5.70
0.70
|
1,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#34 | 28/03/2024 |
5
-0.40
|
110 | 5 | 5 | 5 | 0 | 0 | 0 |
#35 | 27/03/2024 |
5.40
-1.40
|
1,300 | 5.40 | 6.30 | 5.40 | 0 | 0 | 0 |
#36 | 26/03/2024 |
6.80
0.70
|
300 | 5.20 | 6.80 | 5.20 | 0 | 0 | 0 |
#37 | 25/03/2024 |
6.10
-1.60
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#38 | 22/03/2024 |
7.70
0.70
|
11,100 | 6 | 7.70 | 6 | 0 | 0 | 0 |
#39 | 21/03/2024 |
7
0.80
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
#40 | 20/03/2024 |
6.20
-1
|
900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#41 | 19/03/2024 |
7.20
0
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#42 | 18/03/2024 |
7.20
-0.70
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#43 | 15/03/2024 |
7.90
1.10
|
800 | 7.10 | 7.90 | 7 | 0 | 0 | 0 |
#44 | 14/03/2024 |
6.80
0
|
600 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
#45 | 13/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#46 | 12/03/2024 |
6.80
-0.20
|
500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#47 | 11/03/2024 |
7
0.20
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
#48 | 08/03/2024 |
6.80
-1.20
|
1,400 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
#49 | 07/03/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#50 | 06/03/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#51 | 05/03/2024 |
8
0.70
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
#52 | 04/03/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#53 | 01/03/2024 |
7.30
-1.20
|
1,050 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#54 | 29/02/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#55 | 28/02/2024 |
8.50
0
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#56 | 27/02/2024 |
8.50
-1.40
|
1,500 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
#57 | 26/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#58 | 23/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#59 | 22/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#60 | 21/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#61 | 20/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#62 | 19/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#63 | 16/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#64 | 15/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#65 | 07/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#66 | 06/02/2024 |
9.90
0.60
|
500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#67 | 05/02/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#68 | 02/02/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#69 | 01/02/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#70 | 31/01/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#71 | 30/01/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#72 | 29/01/2024 |
9.30
0.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#73 | 26/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#74 | 25/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#75 | 24/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#76 | 23/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#77 | 22/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#78 | 19/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#79 | 18/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#80 | 17/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#81 | 16/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#82 | 15/01/2024 |
9
1
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
#83 | 12/01/2024 |
8
1
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
#84 | 11/01/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#85 | 10/01/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#86 | 09/01/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#87 | 08/01/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#88 | 05/01/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#89 | 04/01/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#90 | 03/01/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#91 | 02/01/2024 |
7
0
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
#92 | 29/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#93 | 28/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#94 | 27/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#95 | 26/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#96 | 25/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#97 | 22/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#98 | 21/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#99 | 20/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#100 | 19/12/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |