| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
-0.20 | -3.73% | 10,894,800 | 283,400 | 1.5 |
5
5.41
5.16
|
|
2 tháng
(2024-03-18) |
-0.93 | -15.27% | 26,611,300 | 226,400 | 1.1 |
5
6.18
5.16
|
|
3 tháng
(2024-02-16) |
0.54 | 11.69% | 45,638,200 | 273,400 | 1.4 |
4.61
6.18
5.16
|
|
6 tháng
(2023-11-20) |
0.18 | 3.61% | 64,065,000 | 327,700 | 1.7 |
4.42
6.18
5.16
|
|
12 tháng
(2023-05-22) |
1.18 | 29.65% | 160,612,700 | 761,000 | 3.7 |
3.89
6.71
5.16
|
|
24 tháng
(2022-05-27) |
-6.74 | -56.64% | 218,146,000 | 468,500 | 1.3 |
2.74
12.15
5.16
|
|
36 tháng
(2021-06-01) |
-1.94 | -27.32% | 326,497,300 | 761,900 | 3.3 |
2.74
20.20
5.16
|
|
60 tháng
(2019-06-12) |
3.08 | 148.08% | 418,291,020 | 751,320 | 3.0 |
1.31
20.20
5.16
|
| 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 |
5.16
0
|
352,300 | 5.15 | 5.21 | 5.13 | 22,200 | 0 | 0.1 |
| #2 | 16/05/2024 |
5.16
-0.01
|
480,300 | 5.20 | 5.23 | 5.15 | 65,700 | 29,300 | 0.2 |
| #3 | 15/05/2024 |
5.17
0.08
|
436,600 | 5.10 | 5.30 | 5.08 | 26,500 | 3,000 | 0.1 |
| #4 | 14/05/2024 |
5.09
-0.04
|
793,800 | 5.15 | 5.17 | 5.08 | 29,600 | 0 | 0.2 |
| #5 | 13/05/2024 |
5.13
0.13
|
697,600 | 5.14 | 5.16 | 5 | 5,300 | 19,200 | -0.1 |
| #6 | 10/05/2024 |
5
-0.29
|
2,549,800 | 5.39 | 5.39 | 4.96 | 91,700 | 50,700 | 0.2 |
| #7 | 09/05/2024 |
5.29
-0.04
|
210,500 | 5.31 | 5.39 | 5.29 | 10,800 | 4,400 | 0.0 |
| #8 | 08/05/2024 |
5.33
-0.03
|
260,200 | 5.36 | 5.36 | 5.23 | 19,700 | 0 | 0.1 |
| #9 | 07/05/2024 |
5.36
-0.05
|
199,600 | 5.38 | 5.41 | 5.30 | 19,300 | 0 | 0.1 |
| #10 | 06/05/2024 |
5.41
0.08
|
172,600 | 5.33 | 5.42 | 5.27 | 27,200 | 700 | 0.1 |
| #11 | 03/05/2024 |
5.33
0.15
|
247,500 | 5.20 | 5.40 | 5.18 | 95,800 | 0 | 0.5 |
| #12 | 02/05/2024 |
5.18
-0.04
|
326,300 | 5.23 | 5.30 | 5.13 | 23,300 | 300 | 0.1 |
| #13 | 26/04/2024 |
5.22
0.02
|
230,100 | 5.17 | 5.30 | 5.10 | 17,100 | 28,000 | -0.1 |
| #14 | 25/04/2024 |
5.20
-0.05
|
147,000 | 5.34 | 5.34 | 5.17 | 8,500 | 33,100 | -0.1 |
| #15 | 24/04/2024 |
5.25
0.05
|
201,500 | 5.38 | 5.40 | 5.25 | 81,200 | 8,300 | 0.4 |
| #16 | 23/04/2024 |
5.20
0.05
|
1,987,700 | 5.26 | 5.43 | 5.10 | 34,700 | 4,600 | 0.2 |
| #17 | 22/04/2024 |
5.15
0.13
|
247,000 | 5 | 5.23 | 5 | 20,600 | 0 | 0.1 |
| #18 | 19/04/2024 |
5.02
-0.23
|
452,500 | 5.24 | 5.24 | 4.95 | 16,600 | 43,300 | -0.1 |
| #19 | 17/04/2024 |
5.25
-0.11
|
193,900 | 5.36 | 5.49 | 5.22 | 0 | 32,100 | -0.2 |
| #20 | 16/04/2024 |
5.36
-0.34
|
1,060,300 | 5.70 | 5.70 | 5.31 | 26,200 | 79,400 | -0.3 |
| #21 | 15/04/2024 |
5.70
-0.42
|
1,121,700 | 6.04 | 6.06 | 5.70 | 0 | 59,600 | -0.4 |
| #22 | 12/04/2024 |
6.12
-0.06
|
301,100 | 6.29 | 6.29 | 6.10 | 1,100 | 10,900 | -0.1 |
| #23 | 11/04/2024 |
6.18
0.07
|
812,400 | 6.11 | 6.30 | 6.11 | 15,000 | 300 | 0.1 |
| #24 | 10/04/2024 |
6.11
0.14
|
1,984,600 | 6.05 | 6.38 | 6 | 57,100 | 18,400 | 0.2 |
| #25 | 09/04/2024 |
5.97
0.01
|
400,100 | 5.97 | 6.08 | 5.96 | 16,300 | 5,000 | 0.1 |
| #26 | 08/04/2024 |
5.96
0.01
|
368,100 | 6 | 6.04 | 5.94 | 10,100 | 0 | 0.1 |
| #27 | 05/04/2024 |
5.95
0.15
|
1,887,900 | 5.79 | 6.20 | 5.71 | 34,000 | 64,200 | -0.2 |
| #28 | 04/04/2024 |
5.80
-0.13
|
344,600 | 5.93 | 5.93 | 5.70 | 3,700 | 15,000 | -0.1 |
| #29 | 03/04/2024 |
5.93
0.25
|
691,000 | 5.68 | 5.95 | 5.68 | 26,200 | 8,900 | 0.1 |
| #30 | 02/04/2024 |
5.68
-0.12
|
425,500 | 5.80 | 5.85 | 5.68 | 10,400 | 700 | 0.1 |
| #31 | 01/04/2024 |
5.80
-0.01
|
343,200 | 5.85 | 6.05 | 5.77 | 8,700 | 11,000 | -0.0 |
| #32 | 29/03/2024 |
5.81
-0.09
|
475,600 | 5.93 | 5.95 | 5.74 | 3,500 | 56,100 | -0.3 |
| #33 | 28/03/2024 |
5.90
-0.15
|
204,800 | 6.07 | 6.07 | 5.90 | 3,000 | 4,900 | -0.0 |
| #34 | 27/03/2024 |
6.05
0.24
|
588,200 | 5.84 | 6.13 | 5.84 | 0 | 100 | -0.0 |
| #35 | 26/03/2024 |
5.81
-0.02
|
241,500 | 5.77 | 5.98 | 5.77 | 0 | 200 | -0.0 |
| #36 | 25/03/2024 |
5.83
-0.12
|
388,500 | 5.95 | 5.99 | 5.83 | 3,100 | 0 | 0.0 |
| #37 | 22/03/2024 |
5.95
-0.04
|
447,400 | 5.99 | 6.20 | 5.92 | 6,100 | 6,200 | -0.0 |
| #38 | 21/03/2024 |
5.99
0.04
|
416,100 | 5.95 | 6.10 | 5.90 | 1,300 | 0 | 0.0 |
| #39 | 20/03/2024 |
5.95
-0.19
|
587,700 | 6.14 | 6.16 | 5.80 | 11,800 | 4,800 | 0.0 |
| #40 | 19/03/2024 |
6.14
0.05
|
1,047,700 | 6.09 | 6.40 | 5.95 | 48,900 | 10,000 | 0.2 |
| #41 | 18/03/2024 |
6.09
0.39
|
2,638,800 | 5.70 | 6.09 | 5.80 | 26,200 | 67,200 | -0.2 |
| #42 | 15/03/2024 |
5.70
0.20
|
745,300 | 5.50 | 5.73 | 5.48 | 4,800 | 4,300 | 0.0 |
| #43 | 14/03/2024 |
5.50
0.03
|
461,000 | 5.47 | 5.59 | 5.45 | 500 | 100 | 0.0 |
| #44 | 13/03/2024 |
5.47
0.06
|
304,700 | 5.41 | 5.55 | 5.43 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
5.41
-0.09
|
292,500 | 5.50 | 5.60 | 5.41 | 2,000 | 200 | 0.0 |
| #46 | 11/03/2024 |
5.50
-0.01
|
1,664,000 | 5.51 | 5.74 | 5.50 | 11,300 | 8,400 | 0.0 |
| #47 | 08/03/2024 |
5.51
-0.13
|
425,100 | 5.64 | 5.70 | 5.45 | 7,100 | 0 | 0.0 |
| #48 | 07/03/2024 |
5.64
-0.04
|
489,400 | 5.68 | 5.70 | 5.56 | 2,200 | 0 | 0.0 |
| #49 | 06/03/2024 |
5.68
0.02
|
535,100 | 5.66 | 5.86 | 5.58 | 20,700 | 8,800 | 0.1 |
| #50 | 05/03/2024 |
5.66
0.20
|
869,900 | 5.46 | 5.81 | 5.47 | 65,500 | 7,000 | 0.3 |
| #51 | 04/03/2024 |
5.46
-0.21
|
993,400 | 5.67 | 5.76 | 5.46 | 27,600 | 0 | 0.2 |
| #52 | 01/03/2024 |
5.67
-0.01
|
601,400 | 5.68 | 5.88 | 5.57 | 58,500 | 16,000 | 0.2 |
| #53 | 29/02/2024 |
5.68
0.36
|
1,446,600 | 5.32 | 5.69 | 5.35 | 15,800 | 19,900 | -0.0 |
| #54 | 28/02/2024 |
5.32
-0.20
|
832,000 | 5.52 | 5.67 | 5.29 | 0 | 15,100 | -0.1 |
| #55 | 27/02/2024 |
5.52
0.09
|
840,900 | 5.43 | 5.81 | 5.43 | 10,100 | 0 | 0.1 |
| #56 | 26/02/2024 |
5.43
0.35
|
962,800 | 5.08 | 5.43 | 5.01 | 22,600 | 24,900 | -0.0 |
| #57 | 23/02/2024 |
5.08
-0.38
|
1,362,400 | 5.46 | 5.60 | 5.08 | 17,200 | 21,100 | -0.0 |
| #58 | 22/02/2024 |
5.46
0.35
|
2,898,300 | 5.11 | 5.46 | 5.30 | 11,000 | 90,100 | -0.4 |
| #59 | 21/02/2024 |
5.11
0.33
|
1,820,700 | 4.78 | 5.11 | 4.78 | 0 | 31,600 | -0.2 |
| #60 | 20/02/2024 |
4.78
0.17
|
901,500 | 4.61 | 4.82 | 4.51 | 19,600 | 0 | 0.1 |
| #61 | 19/02/2024 |
4.61
-0.01
|
275,200 | 4.62 | 4.70 | 4.50 | 0 | 2,000 | -0.0 |
| #62 | 16/02/2024 |
4.62
0.04
|
304,700 | 4.58 | 4.64 | 4.50 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
4.58
0.08
|
174,200 | 4.50 | 4.65 | 4.51 | 10,000 | 0 | 0.0 |
| #64 | 07/02/2024 |
4.50
0
|
264,600 | 4.50 | 4.57 | 4.45 | 11,000 | 0 | 0.0 |
| #65 | 06/02/2024 |
4.50
-0.05
|
150,700 | 4.55 | 4.59 | 4.44 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
4.55
-0.05
|
172,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
4.60
-0.02
|
100,300 | 4.62 | 4.69 | 4.55 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
4.62
0.08
|
384,000 | 4.54 | 4.68 | 4.53 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
4.54
-0.07
|
117,000 | 4.61 | 4.62 | 4.40 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
4.61
0.05
|
1,443,200 | 4.56 | 4.66 | 4.50 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
4.56
0
|
211,900 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
4.56
0
|
115,400 | 4.56 | 4.59 | 4.48 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
4.56
-0.01
|
96,400 | 4.57 | 4.59 | 4.50 | 9,900 | 0 | 0.0 |
| #74 | 24/01/2024 |
4.57
0.12
|
368,200 | 4.45 | 4.65 | 4.42 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
4.45
-0.02
|
78,400 | 4.47 | 4.54 | 4.40 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
4.47
0.05
|
63,800 | 4.42 | 4.50 | 4.40 | 0 | 3,300 | -0.0 |
| #77 | 19/01/2024 |
4.42
-0.03
|
166,000 | 4.45 | 4.49 | 4.41 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
4.45
0.01
|
153,100 | 4.44 | 4.50 | 4.43 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
4.44
0.02
|
293,100 | 4.42 | 4.56 | 4.42 | 15,000 | 0 | 0.1 |
| #80 | 16/01/2024 |
4.42
-0.01
|
167,400 | 4.43 | 4.47 | 4.36 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
4.43
-0.11
|
219,000 | 4.54 | 4.65 | 4.42 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
4.54
-0.02
|
316,400 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
4.56
0.02
|
919,300 | 4.54 | 4.65 | 4.50 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
4.54
-0.14
|
220,600 | 4.68 | 4.69 | 4.54 | 1,300 | 0 | 0.0 |
| #85 | 09/01/2024 |
4.68
-0.02
|
134,600 | 4.70 | 4.76 | 4.64 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
4.70
-0.03
|
270,200 | 4.73 | 4.85 | 4.70 | 700 | 0 | 0.0 |
| #87 | 05/01/2024 |
4.73
0
|
354,900 | 4.73 | 4.80 | 4.65 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
4.73
0
|
388,500 | 4.73 | 4.79 | 4.69 | 8,300 | 400 | 0.0 |
| #89 | 03/01/2024 |
4.73
0.07
|
452,900 | 4.66 | 4.76 | 4.59 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
4.66
0.04
|
173,800 | 4.62 | 4.74 | 4.61 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
4.62
0
|
289,500 | 4.62 | 4.65 | 4.58 | 400 | 0 | 0.0 |
| #92 | 28/12/2023 |
4.62
-0.01
|
117,300 | 4.63 | 4.67 | 4.55 | 0 | 400 | -0.0 |
| #93 | 27/12/2023 |
4.63
0.03
|
95,200 | 4.60 | 4.63 | 4.58 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
4.60
-0.05
|
88,300 | 4.65 | 4.70 | 4.60 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
4.65
0
|
144,500 | 4.65 | 4.68 | 4.59 | 0 | 700 | -0.0 |
| #96 | 22/12/2023 |
4.65
0.05
|
227,000 | 4.60 | 4.65 | 4.53 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
4.60
-0.10
|
264,400 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
4.70
-0.08
|
220,400 | 4.78 | 4.81 | 4.45 | 1,100 | 0 | 0.0 |
| #99 | 19/12/2023 |
4.78
-0.01
|
640,100 | 4.79 | 4.81 | 4.69 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
4.79
0.01
|
190,000 | 4.78 | 4.80 | 4.55 | 0 | 0 | 0 |