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) |
0.40 | 7.02% | 2,679,200 | 3,700 | 0.0 |
5.60
6.30
6.10
|
2 tháng
(2024-03-21) |
-0.20 | -3.17% | 5,959,879 | 12,700 | 0.1 |
5.60
6.30
6.10
|
3 tháng
(2024-02-20) |
-0.30 | -4.69% | 10,786,242 | 12,400 | 0.1 |
5.60
6.50
6.10
|
6 tháng
(2023-11-22) |
-0.20 | -3.17% | 24,671,322 | 13,400 | 0.1 |
5.60
6.60
6.10
|
12 tháng
(2023-05-26) |
0.68 | 12.65% | 102,790,896 | -7,500 | -0.1 |
5.42
7.79
6.10
|
24 tháng
(2022-05-31) |
-3.69 | -37.66% | 156,181,739 | 3,400 | -0.0 |
3.52
10.07
6.10
|
36 tháng
(2021-06-07) |
-7.39 | -54.78% | 444,780,034 | -319,700 | -6.2 |
3.52
19.48
6.10
|
60 tháng
(2019-06-17) |
-1.40 | -18.72% | 592,447,020 | -116,500 | -3.0 |
3.52
19.48
6.10
|
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 |
6.10
0.10
|
130,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#2 | 16/05/2024 |
6
-0.10
|
173,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#3 | 15/05/2024 |
6.10
0.10
|
203,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#4 | 14/05/2024 |
6
0
|
143,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
6
0
|
201,300 | 6 | 6.10 | 5.90 | 3,400 | 0 | 0.0 |
#6 | 10/05/2024 |
6
-0.20
|
299,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
6.20
-0.10
|
229,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
6.30
0.50
|
763,200 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
5.80
0.10
|
56,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
5.70
0
|
125,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
5.70
0.10
|
30,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#12 | 02/05/2024 |
5.60
0
|
53,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
5.60
-0.10
|
84,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
5.70
0
|
39,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#15 | 24/04/2024 |
5.70
0.10
|
45,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
5.60
-0.10
|
72,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
5.70
0.10
|
27,700 | 5.60 | 5.70 | 5.60 | 300 | 0 | 0.0 |
#18 | 19/04/2024 |
5.60
-0.10
|
106,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
5.70
-0.20
|
135,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
5.90
0
|
251,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
5.90
-0.20
|
217,300 | 6.10 | 6.10 | 5.80 | 10,000 | 0 | 0.1 |
#22 | 12/04/2024 |
6.10
-0.10
|
94,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#23 | 11/04/2024 |
6.20
0.10
|
137,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6.10
-0.10
|
136,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#25 | 09/04/2024 |
6.20
0.10
|
114,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#26 | 08/04/2024 |
6.10
-0.10
|
73,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#27 | 05/04/2024 |
6.20
0
|
186,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#28 | 04/04/2024 |
6.20
0
|
124,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#29 | 03/04/2024 |
6.20
-0.10
|
189,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
6.30
0.10
|
107,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#31 | 01/04/2024 |
6.20
-0.10
|
202,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#32 | 29/03/2024 |
6.30
0
|
63,010 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
6.30
0
|
309,330 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
#34 | 27/03/2024 |
6.30
0
|
209,617 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
6.30
0.10
|
165,446 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
#36 | 25/03/2024 |
6.20
-0.10
|
236,816 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#37 | 22/03/2024 |
6.30
0
|
132,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
6.30
0
|
86,960 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
6.30
0.10
|
75,605 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#40 | 19/03/2024 |
6.20
0
|
339,645 | 6.10 | 6.40 | 6.10 | 0 | 500 | -0.0 |
#41 | 18/03/2024 |
6.20
-0.10
|
550,053 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
#42 | 15/03/2024 |
6.30
0
|
128,042 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
6.30
-0.10
|
349,983 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
6.40
0.20
|
235,600 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
6.20
-0.10
|
125,249 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#46 | 11/03/2024 |
6.30
0
|
181,575 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
6.30
-0.10
|
207,850 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
6.40
0
|
87,842 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#49 | 06/03/2024 |
6.40
-0.10
|
185,160 | 6.40 | 6.40 | 6.30 | 200 | 0 | 0.0 |
#50 | 05/03/2024 |
6.50
0.10
|
314,796 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
6.40
0.10
|
255,551 | 6.30 | 6.50 | 6.30 | 0 | 500 | -0.0 |
#52 | 01/03/2024 |
6.30
0
|
106,700 | 6.30 | 6.40 | 6.20 | 0 | 500 | -0.0 |
#53 | 29/02/2024 |
6.30
0
|
256,109 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#54 | 28/02/2024 |
6.30
-0.10
|
92,457 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
6.40
0
|
514,107 | 6.40 | 6.50 | 6.30 | 0 | 500 | -0.0 |
#56 | 26/02/2024 |
6.40
0.10
|
167,752 | 6.30 | 6.40 | 6.20 | 500 | 0 | 0.0 |
#57 | 23/02/2024 |
6.30
-0.10
|
134,210 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
6.40
0.10
|
295,250 | 6.30 | 6.40 | 6.30 | 1,000 | 0 | 0.0 |
#59 | 21/02/2024 |
6.30
-0.10
|
100,662 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
6.40
0
|
122,165 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
6.40
0.10
|
190,276 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
6.30
0
|
201,066 | 6.30 | 6.30 | 6.20 | 500 | 0 | 0.0 |
#63 | 15/02/2024 |
6.30
0.10
|
132,916 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
6.20
-0.10
|
87,631 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#65 | 06/02/2024 |
6.30
0.10
|
172,492 | 6.30 | 6.30 | 6.20 | 200 | 0 | 0.0 |
#66 | 05/02/2024 |
6.20
-0.10
|
447,330 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#67 | 02/02/2024 |
6.30
0
|
37,830 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#68 | 01/02/2024 |
6.30
-0.10
|
239,255 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
6.40
0
|
463,132 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#70 | 30/01/2024 |
6.40
0
|
76,858 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#71 | 29/01/2024 |
6.40
0
|
121,552 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#72 | 26/01/2024 |
6.40
0
|
108,645 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#73 | 25/01/2024 |
6.40
0
|
154,670 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#74 | 24/01/2024 |
6.40
-0.10
|
247,155 | 6.50 | 6.50 | 6.30 | 0 | 1,000 | -0.0 |
#75 | 23/01/2024 |
6.50
0
|
275,233 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#76 | 22/01/2024 |
6.50
0.20
|
422,141 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#77 | 19/01/2024 |
6.30
-0.20
|
261,054 | 6.40 | 6.40 | 6.30 | 200 | 200 | 0 |
#78 | 18/01/2024 |
6.50
0.10
|
310,119 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
6.40
-0.10
|
146,036 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
6.50
0.20
|
694,601 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
#81 | 15/01/2024 |
6.30
0
|
247,130 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
6.30
-0.10
|
97,701 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
6.40
0.10
|
94,921 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#84 | 10/01/2024 |
6.30
-0.10
|
481,101 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#85 | 09/01/2024 |
6.40
0
|
135,890 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#86 | 08/01/2024 |
6.40
0
|
127,870 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#87 | 05/01/2024 |
6.40
0
|
261,451 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
6.40
0
|
369,181 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#89 | 03/01/2024 |
6.40
0.10
|
99,773 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#90 | 02/01/2024 |
6.30
-0.10
|
134,128 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#91 | 29/12/2023 |
6.40
0.10
|
241,864 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
6.30
-0.10
|
194,704 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#93 | 27/12/2023 |
6.40
0
|
142,027 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
6.40
0
|
113,502 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#95 | 25/12/2023 |
6.40
0.10
|
332,701 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.30
0
|
109,855 | 6.40 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
#97 | 21/12/2023 |
6.30
0
|
168,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
6.30
0
|
90,050 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
6.30
0
|
201,340 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#100 | 18/12/2023 |
6.30
0
|
232,726 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |