| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
0.14 | 2.79% | 9,992,900 | 390,900 | 2.0 |
5
5.41
5.16
|
|
2 tháng
(2024-03-19) |
-0.98 | -15.96% | 24,324,800 | 289,600 | 1.5 |
5
6.18
5.16
|
|
3 tháng
(2024-02-19) |
0.55 | 11.93% | 45,685,800 | 295,600 | 1.5 |
4.61
6.18
5.16
|
|
6 tháng
(2023-11-20) |
0.18 | 3.61% | 64,417,300 | 349,900 | 1.8 |
4.42
6.18
5.16
|
|
12 tháng
(2023-05-24) |
1.13 | 28.04% | 160,709,200 | 782,200 | 3.9 |
3.89
6.71
5.16
|
|
24 tháng
(2022-05-30) |
-6.99 | -57.53% | 218,131,400 | 483,600 | 1.3 |
2.74
12.15
5.16
|
|
36 tháng
(2021-06-03) |
-2.14 | -29.32% | 326,625,100 | 782,100 | 3.4 |
2.74
20.20
5.16
|
|
60 tháng
(2019-06-14) |
3.14 | 155.45% | 418,617,870 | 773,520 | 3.1 |
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) |
| #101 | 15/12/2023 |
4.78
-0.07
|
210,400 | 4.85 | 4.85 | 4.52 | 0 | 600 | -0.0 |
| #102 | 14/12/2023 |
4.85
0.06
|
206,400 | 4.79 | 4.85 | 4.76 | 0 | 800 | -0.0 |
| #103 | 13/12/2023 |
4.79
-0.03
|
310,800 | 4.82 | 4.89 | 4.77 | 0 | 6,300 | -0.0 |
| #104 | 12/12/2023 |
4.82
0.06
|
246,500 | 4.76 | 4.85 | 4.78 | 10,600 | 15,800 | -0.0 |
| #105 | 11/12/2023 |
4.76
0.01
|
201,000 | 4.75 | 4.84 | 4.70 | 800 | 11,300 | -0.0 |
| #106 | 08/12/2023 |
4.75
-0.07
|
177,600 | 4.82 | 4.85 | 4.75 | 0 | 13,500 | -0.1 |
| #107 | 07/12/2023 |
4.82
-0.12
|
540,600 | 4.94 | 4.98 | 4.70 | 4,400 | 23,000 | -0.1 |
| #108 | 06/12/2023 |
4.94
0.19
|
1,632,800 | 4.75 | 5 | 4.70 | 4,100 | 0 | 0.0 |
| #109 | 05/12/2023 |
4.75
-0.04
|
301,100 | 4.79 | 4.82 | 4.65 | 0 | 2,500 | -0.0 |
| #110 | 04/12/2023 |
4.79
0.21
|
404,400 | 4.58 | 4.84 | 4.59 | 22,500 | 0 | 0.1 |
| #111 | 01/12/2023 |
4.58
-0.04
|
205,000 | 4.62 | 4.62 | 4.42 | 2,800 | 200 | 0.0 |
| #112 | 30/11/2023 |
4.62
-0.06
|
454,700 | 4.68 | 4.70 | 4.60 | 35,100 | 200 | 0.2 |
| #113 | 29/11/2023 |
4.68
0.13
|
129,700 | 4.55 | 4.69 | 4.55 | 8,100 | 0 | 0.0 |
| #114 | 28/11/2023 |
4.55
-0.05
|
520,000 | 4.60 | 4.68 | 4.30 | 4,900 | 6,000 | -0.0 |
| #115 | 27/11/2023 |
4.60
-0.19
|
168,400 | 4.79 | 4.82 | 4.60 | 10,000 | 10,900 | -0.0 |
| #116 | 24/11/2023 |
4.79
-0.02
|
293,300 | 4.81 | 4.83 | 4.60 | 0 | 5,000 | -0.0 |
| #117 | 23/11/2023 |
4.81
-0.26
|
586,300 | 5.07 | 5.13 | 4.81 | 4,800 | 1,600 | 0.0 |
| #118 | 22/11/2023 |
5.07
0
|
348,300 | 5.07 | 5.11 | 4.95 | 25,500 | 6,400 | 0.1 |
| #119 | 21/11/2023 |
5.07
0.09
|
602,500 | 4.98 | 5.20 | 4.95 | 0 | 9,100 | -0.0 |
| #120 | 20/11/2023 |
4.98
0.32
|
639,500 | 4.66 | 4.98 | 4.60 | 1,100 | 20,100 | -0.1 |
| #121 | 17/11/2023 |
4.66
0.13
|
1,407,400 | 4.53 | 4.84 | 4.60 | 1,100 | 38,700 | -0.2 |
| #122 | 16/11/2023 |
4.53
-0.01
|
106,300 | 4.54 | 4.67 | 4.46 | 0 | 0 | 0 |
| #123 | 15/11/2023 |
4.54
0.01
|
299,600 | 4.53 | 4.70 | 4.54 | 10,300 | 1,000 | 0.0 |
| #124 | 14/11/2023 |
4.53
0.01
|
180,800 | 4.52 | 4.67 | 4.52 | 14,000 | 1,600 | 0.1 |
| #125 | 13/11/2023 |
4.52
-0.18
|
151,200 | 4.70 | 4.73 | 4.52 | 6,000 | 9,100 | -0.0 |
| #126 | 10/11/2023 |
4.70
0
|
334,000 | 4.70 | 4.73 | 4.51 | 13,800 | 14,600 | -0.0 |
| #127 | 09/11/2023 |
4.70
0.09
|
396,000 | 4.61 | 4.80 | 4.50 | 11,700 | 7,300 | 0.0 |
| #128 | 08/11/2023 |
4.61
0.17
|
292,600 | 4.44 | 4.64 | 4.30 | 22,500 | 19,800 | 0.0 |
| #129 | 07/11/2023 |
4.44
0.08
|
1,412,400 | 4.36 | 4.55 | 4.20 | 10,600 | 22,400 | -0.1 |
| #130 | 06/11/2023 |
4.36
0.20
|
269,900 | 4.16 | 4.39 | 4.25 | 48,800 | 0 | 0.2 |
| #131 | 03/11/2023 |
4.16
-0.07
|
343,900 | 4.23 | 4.42 | 4.11 | 10,400 | 1,800 | 0.0 |
| #132 | 02/11/2023 |
4.23
0.27
|
591,800 | 3.96 | 4.23 | 3.96 | 84,600 | 800 | 0.3 |
| #133 | 01/11/2023 |
3.96
0.07
|
365,500 | 3.89 | 4.05 | 3.74 | 59,300 | 400 | 0.2 |
| #134 | 31/10/2023 |
3.89
-0.29
|
254,100 | 4.18 | 4.27 | 3.89 | 8,400 | 0 | 0.0 |
| #135 | 30/10/2023 |
4.18
-0.11
|
671,400 | 4.29 | 4.38 | 4.18 | 2,300 | 26,000 | -0.1 |
| #136 | 27/10/2023 |
4.29
0
|
766,500 | 4.29 | 4.30 | 3.99 | 400 | 0 | 0.0 |
| #137 | 26/10/2023 |
4.29
-0.32
|
476,200 | 4.61 | 4.61 | 4.29 | 0 | 0 | 0 |
| #138 | 25/10/2023 |
4.61
-0.03
|
140,200 | 4.64 | 4.70 | 4.61 | 10,100 | 0 | 0.0 |
| #139 | 24/10/2023 |
4.64
-0.01
|
158,000 | 4.65 | 4.70 | 4.52 | 20,900 | 0 | 0.1 |
| #140 | 23/10/2023 |
4.65
-0.09
|
150,400 | 4.74 | 4.80 | 4.56 | 8,000 | 0 | 0.0 |
| #141 | 20/10/2023 |
4.74
0.16
|
614,100 | 4.58 | 4.74 | 4.30 | 10,000 | 0 | 0.0 |
| #142 | 19/10/2023 |
4.58
-0.34
|
393,700 | 4.92 | 4.92 | 4.58 | 8,000 | 0 | 0.0 |
| #143 | 18/10/2023 |
4.92
-0.09
|
242,500 | 5.01 | 5.01 | 4.66 | 0 | 13,000 | -0.1 |
| #144 | 17/10/2023 |
5.01
-0.04
|
267,900 | 5.05 | 5.15 | 5.01 | 0 | 5,000 | -0.0 |
| #145 | 16/10/2023 |
5.05
-0.05
|
314,700 | 5.10 | 5.18 | 5.05 | 0 | 1,100 | -0.0 |
| #146 | 13/10/2023 |
5.10
0
|
176,100 | 5.10 | 5.15 | 5.03 | 0 | 1,000 | -0.0 |
| #147 | 12/10/2023 |
5.10
-0.10
|
489,400 | 5.20 | 5.27 | 5.09 | 10,000 | 1,400 | 0.0 |
| #148 | 11/10/2023 |
5.20
-0.02
|
192,600 | 5.22 | 5.26 | 5.17 | 5,000 | 1,300 | 0.0 |
| #149 | 10/10/2023 |
5.22
0.12
|
257,600 | 5.10 | 5.36 | 5.12 | 40,800 | 1,000 | 0.2 |
| #150 | 09/10/2023 |
5.10
0
|
212,300 | 5.10 | 5.14 | 5 | 6,000 | 14,700 | -0.0 |
| #151 | 06/10/2023 |
5.10
0.20
|
189,300 | 4.90 | 5.10 | 4.84 | 1,700 | 22,700 | -0.1 |
| #152 | 05/10/2023 |
4.90
0
|
399,200 | 4.90 | 5.10 | 4.90 | 0 | 40,600 | -0.2 |
| #153 | 04/10/2023 |
4.90
-0.02
|
287,700 | 4.92 | 4.95 | 4.70 | 15,800 | 16,700 | -0.0 |
| #154 | 03/10/2023 |
4.92
-0.36
|
309,800 | 5.28 | 5.30 | 4.92 | 500 | 81,700 | -0.4 |
| #155 | 02/10/2023 |
5.28
-0.05
|
188,000 | 5.33 | 5.47 | 5.18 | 8,100 | 15,200 | -0.0 |
| #156 | 29/09/2023 |
5.33
0.29
|
356,300 | 5.04 | 5.33 | 5.13 | 48,500 | 20,000 | 0.2 |
| #157 | 28/09/2023 |
5.04
-0.36
|
372,500 | 5.40 | 5.46 | 5.04 | 24,000 | 40,800 | -0.1 |
| #158 | 27/09/2023 |
5.40
-0.05
|
541,300 | 5.45 | 5.46 | 5.10 | 7,600 | 33,400 | -0.1 |
| #159 | 26/09/2023 |
5.45
-0.40
|
1,397,800 | 5.85 | 5.85 | 5.45 | 44,900 | 5,300 | 0.2 |
| #160 | 25/09/2023 |
5.85
-0.44
|
759,600 | 6.29 | 6.29 | 5.85 | 1,500 | 69,900 | -0.4 |
| #161 | 22/09/2023 |
6.29
-0.20
|
1,024,300 | 6.49 | 6.49 | 6.04 | 0 | 73,000 | -0.5 |
| #162 | 21/09/2023 |
6.49
0.05
|
726,600 | 6.44 | 6.83 | 6.40 | 16,400 | 35,900 | -0.1 |
| #163 | 20/09/2023 |
6.44
0.04
|
228,800 | 6.40 | 6.50 | 6.35 | 2,000 | 24,200 | -0.1 |
| #164 | 19/09/2023 |
6.40
0.03
|
310,100 | 6.37 | 6.58 | 6.29 | 3,800 | 31,400 | -0.2 |
| #165 | 18/09/2023 |
6.37
0.21
|
489,400 | 6.16 | 6.59 | 6.15 | 0 | 0 | 0 |
| #166 | 15/09/2023 |
6.16
-0.19
|
393,100 | 6.35 | 6.35 | 6.16 | 0 | 32,300 | -0.2 |
| #167 | 14/09/2023 |
6.35
-0.15
|
683,500 | 6.50 | 6.50 | 6.10 | 300 | 35,200 | -0.2 |
| #168 | 13/09/2023 |
6.50
0.06
|
665,800 | 6.44 | 6.67 | 6.30 | 400 | 46,300 | -0.3 |
| #169 | 12/09/2023 |
6.44
0.09
|
640,000 | 6.35 | 6.56 | 6.30 | 75,500 | 0 | 0.5 |
| #170 | 11/09/2023 |
6.35
-0.36
|
1,304,300 | 6.71 | 6.84 | 6.30 | 4,800 | 64,100 | -0.4 |
| #171 | 08/09/2023 |
6.71
0.28
|
1,344,200 | 6.43 | 6.87 | 6.46 | 55,500 | 0 | 0.4 |
| #172 | 07/09/2023 |
6.43
0
|
795,500 | 6.43 | 6.49 | 6.31 | 63,600 | 0 | 0.4 |
| #173 | 06/09/2023 |
6.43
0.33
|
1,236,600 | 6.10 | 6.48 | 6.02 | 54,000 | 400 | 0.3 |
| #174 | 05/09/2023 |
6.10
0.05
|
837,900 | 6.05 | 6.14 | 6.05 | 36,500 | 0 | 0.2 |
| #175 | 31/08/2023 |
6.05
-0.02
|
860,900 | 6.07 | 6.18 | 6.05 | 19,000 | 0 | 0.1 |
| #176 | 30/08/2023 |
6.07
0.11
|
553,200 | 5.96 | 6.12 | 5.96 | 54,500 | 0 | 0.3 |
| #177 | 29/08/2023 |
5.96
-0.19
|
731,200 | 6.15 | 6.20 | 5.96 | 10,600 | 0 | 0.1 |
| #178 | 28/08/2023 |
6.15
0.06
|
912,900 | 6.09 | 6.29 | 6 | 32,300 | 2,000 | 0.2 |
| #179 | 25/08/2023 |
6.09
0.04
|
909,800 | 6.05 | 6.17 | 6.01 | 63,800 | 0 | 0.4 |
| #180 | 24/08/2023 |
6.05
0.31
|
1,648,000 | 5.74 | 6.14 | 5.90 | 47,000 | 126,000 | -0.5 |
| #181 | 23/08/2023 |
5.74
0.37
|
445,000 | 5.37 | 5.74 | 5.43 | 28,300 | 2,100 | 0.1 |
| #182 | 22/08/2023 |
5.37
0.01
|
932,000 | 5.36 | 5.62 | 5.11 | 70,300 | 2,300 | 0.4 |
| #183 | 21/08/2023 |
5.36
-0.40
|
937,900 | 5.76 | 5.76 | 5.36 | 27,300 | 15,500 | 0.1 |
| #184 | 18/08/2023 |
5.76
-0.43
|
3,192,100 | 6.19 | 6.34 | 5.76 | 9,500 | 67,100 | -0.3 |
| #185 | 17/08/2023 |
6.19
0.40
|
796,800 | 5.79 | 6.19 | 6.19 | 0 | 20,000 | -0.1 |
| #186 | 16/08/2023 |
5.79
0.37
|
2,046,700 | 5.42 | 5.79 | 5.41 | 200 | 24,700 | -0.1 |
| #187 | 15/08/2023 |
5.42
-0.01
|
393,200 | 5.43 | 5.60 | 5.40 | 0 | 0 | 0 |
| #188 | 14/08/2023 |
5.43
0.04
|
431,700 | 5.39 | 5.58 | 5.41 | 26,500 | 0 | 0.1 |
| #189 | 11/08/2023 |
5.39
-0.12
|
1,344,300 | 5.51 | 5.55 | 5.16 | 10,000 | 34,200 | -0.1 |
| #190 | 10/08/2023 |
5.51
-0.10
|
1,352,300 | 5.61 | 5.80 | 5.50 | 7,000 | 63,500 | -0.3 |
| #191 | 09/08/2023 |
5.61
0.05
|
1,420,700 | 5.56 | 5.71 | 5.50 | 7,000 | 0 | 0.0 |
| #192 | 08/08/2023 |
5.56
0.18
|
1,038,800 | 5.38 | 5.59 | 5.44 | 80,400 | 4,000 | 0.4 |
| #193 | 07/08/2023 |
5.38
-0.01
|
1,225,300 | 5.39 | 5.49 | 5.37 | 32,200 | 5,000 | 0.1 |
| #194 | 04/08/2023 |
5.39
0
|
934,200 | 5.39 | 5.49 | 5.37 | 8,600 | 400 | 0.0 |
| #195 | 03/08/2023 |
5.39
-0.05
|
765,900 | 5.44 | 5.62 | 5.30 | 12,800 | 6,300 | 0.0 |
| #196 | 02/08/2023 |
5.44
-0.01
|
723,800 | 5.45 | 5.50 | 5.30 | 18,100 | 200 | 0.1 |
| #197 | 01/08/2023 |
5.45
-0.25
|
871,000 | 5.70 | 5.88 | 5.45 | 13,100 | 21,500 | -0.0 |
| #198 | 31/07/2023 |
5.70
0.18
|
1,848,100 | 5.52 | 5.90 | 5.58 | 18,100 | 37,400 | -0.1 |
| #199 | 28/07/2023 |
5.52
0.36
|
2,488,200 | 5.16 | 5.52 | 5.16 | 56,800 | 0 | 0.3 |
| #200 | 27/07/2023 |
5.16
-0.08
|
951,200 | 5.24 | 5.28 | 5.10 | 28,100 | 0 | 0.1 |