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) |
1.90 | 43.18% | 31,313,900 | 0 | -0.2 |
4.40
6.30
6.30
|
2 tháng
(2024-03-19) |
0.30 | 5% | 68,611,506 | 25,500 | -0.2 |
4.40
6.30
6.30
|
3 tháng
(2024-02-19) |
-0.10 | -1.56% | 109,676,731 | 46,220 | 0.1 |
4.40
6.40
6.30
|
6 tháng
(2023-11-20) |
0 | 0% | 183,967,656 | 107,780 | 0.4 |
4.40
6.60
6.30
|
12 tháng
(2023-05-24) |
-8.10 | -56.25% | 595,352,458 | -288,201 | -5.7 |
4.40
15.30
6.30
|
24 tháng
(2022-05-30) |
-12.28 | -66.10% | 1,157,354,037 | 180,300 | -0.5 |
4.40
18.58
6.30
|
36 tháng
(2021-06-03) |
-1.89 | -23.11% | 1,494,896,557 | -1,046,880 | -45.2 |
4.40
42.38
6.30
|
60 tháng
(2019-06-14) |
4.90 | 349.39% | 1,686,816,043 | -2,230,730 | -67.0 |
1.36
42.38
6.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
5.70
-0.10
|
1,662,100 | 5.80 | 5.90 | 5.70 | 2,900 | 50,000 | -0.3 |
#202 | 25/07/2023 |
5.80
-0.10
|
2,921,600 | 5.90 | 6 | 5.70 | 1,900 | 0 | 0.0 |
#203 | 24/07/2023 |
5.90
0.20
|
4,293,400 | 5.70 | 5.90 | 5.50 | 2,200 | 600 | 0.0 |
#204 | 21/07/2023 |
5.70
0
|
2,930,300 | 5.70 | 5.90 | 5.60 | 0 | 5,000 | -0.0 |
#205 | 20/07/2023 |
5.70
0
|
2,377,200 | 5.70 | 5.80 | 5.50 | 0 | 1,800 | -0.0 |
#206 | 19/07/2023 |
5.70
-0.20
|
2,971,300 | 5.90 | 6 | 5.70 | 800 | 130,700 | -0.8 |
#207 | 18/07/2023 |
5.90
0.30
|
5,282,800 | 5.60 | 6 | 5.70 | 1,000 | 10,400 | -0.1 |
#208 | 17/07/2023 |
5.60
0.10
|
3,242,000 | 5.50 | 5.70 | 5.40 | 10,000 | 4,100 | 0.0 |
#209 | 14/07/2023 |
5.50
-0.10
|
5,625,200 | 5.60 | 5.80 | 5.20 | 53,000 | 16,600 | 0.2 |
#210 | 13/07/2023 |
5.60
-0.10
|
6,785,900 | 5.70 | 6.10 | 5.50 | 9,100 | 8,000 | 0.0 |
#211 | 12/07/2023 |
5.70
0.50
|
6,563,100 | 5.20 | 5.70 | 4.80 | 13,000 | 14,000 | -0.0 |
#212 | 11/07/2023 |
5.20
-0.50
|
10,651,400 | 5.70 | 5.70 | 5.20 | 39,600 | 1,000 | 0.2 |
#213 | 10/07/2023 |
5.70
-0.60
|
6,464,200 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
#214 | 07/07/2023 |
6.30
0.10
|
4,371,800 | 6.20 | 6.60 | 5.70 | 15,100 | 19,000 | -0.0 |
#215 | 06/07/2023 |
6.20
-0.60
|
11,702,400 | 6.80 | 6.80 | 6.20 | 59,230 | 0 | 0.4 |
#216 | 05/07/2023 |
6.80
-0.80
|
8,869,278 | 7.60 | 7.80 | 6.80 | 34,530 | 600 | 0.2 |
#217 | 04/07/2023 |
7.60
0.30
|
18,465,909 | 7.30 | 7.90 | 6.60 | 24,800 | 22,300 | 0.0 |
#218 | 03/07/2023 |
7.30
-0.80
|
10,837,465 | 8.10 | 8.10 | 7.30 | 1,600 | 0 | 0.0 |
#219 | 30/06/2023 |
8.10
-0.80
|
186,515 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
#220 | 29/06/2023 |
8.90
-0.90
|
83,263 | 9.80 | 9.80 | 8.90 | 0 | 0 | 0 |
#221 | 28/06/2023 |
9.80
-1
|
316,660 | 10.80 | 10.80 | 9.80 | 100 | 0 | 0.0 |
#222 | 27/06/2023 |
10.80
-1.10
|
184,323 | 11.90 | 11.90 | 10.80 | 2,040 | 0 | 0.0 |
#223 | 26/06/2023 |
11.90
-1.30
|
347,061 | 13.20 | 13.20 | 11.90 | 230 | 0 | 0.0 |
#224 | 23/06/2023 |
13.20
0.50
|
5,346,736 | 12.70 | 13.40 | 12.60 | 1,500 | 0 | 0.0 |
#225 | 22/06/2023 |
12.70
-0.20
|
1,198,466 | 12.90 | 12.90 | 12.60 | 0 | 27,600 | -0.4 |
#226 | 21/06/2023 |
12.90
0.50
|
3,846,939 | 12.40 | 13.20 | 12.10 | 0 | 10,000 | -0.1 |
#227 | 20/06/2023 |
12.40
-0.50
|
4,814,334 | 12.90 | 12.90 | 11.80 | 0 | 0 | 0 |
#228 | 19/06/2023 |
12.90
-1.40
|
11,841,461 | 14.30 | 14.30 | 12.90 | 73,930 | 3,000 | 0.9 |
#229 | 16/06/2023 |
14.30
0.30
|
3,095,670 | 14 | 14.80 | 14 | 4,000 | 16,000 | -0.2 |
#230 | 15/06/2023 |
14
-0.10
|
1,294,638 | 14.10 | 14.20 | 14 | 0 | 0 | 0 |
#231 | 14/06/2023 |
14.10
-0.20
|
1,607,680 | 14.30 | 14.60 | 14.10 | 2,000 | 3,800 | -0.0 |
#232 | 13/06/2023 |
14.30
0.10
|
1,888,741 | 14.20 | 14.50 | 14.20 | 0 | 0 | 0 |
#233 | 12/06/2023 |
14.20
-0.10
|
2,372,700 | 14.30 | 14.60 | 14 | 0 | 0 | 0 |
#234 | 09/06/2023 |
14.30
-0.30
|
1,389,799 | 14.60 | 14.70 | 14.20 | 6,000 | 79,700 | -1.1 |
#235 | 08/06/2023 |
14.60
-0.60
|
4,410,608 | 15.20 | 15.50 | 14.60 | 6,800 | 5,500 | 0.0 |
#236 | 07/06/2023 |
15.20
0.20
|
3,021,160 | 15 | 15.50 | 15 | 1,600 | 1,000 | 0.0 |
#237 | 06/06/2023 |
15
-0.10
|
2,768,767 | 15.10 | 15.20 | 14.90 | 2,000 | 1,000 | 0.0 |
#238 | 05/06/2023 |
15.10
0.10
|
4,370,822 | 15 | 15.50 | 15 | 5,100 | 1,000 | 0.1 |
#239 | 02/06/2023 |
15
-0.30
|
3,993,195 | 15.30 | 15.70 | 15 | 0 | 3,000 | -0.0 |
#240 | 01/06/2023 |
15.30
0
|
2,828,640 | 15.30 | 15.70 | 15 | 0 | 2,000 | -0.0 |
#241 | 31/05/2023 |
15.30
0.40
|
4,690,523 | 14.90 | 15.90 | 14.80 | 50,000 | 0 | 0.8 |
#242 | 30/05/2023 |
14.90
-0.10
|
4,309,185 | 15 | 15.30 | 14.70 | 0 | 6,700 | -0.1 |
#243 | 29/05/2023 |
15
0.10
|
3,686,122 | 14.90 | 15.40 | 14.80 | 0 | 1,000 | -0.0 |
#244 | 26/05/2023 |
14.90
0.50
|
3,022,089 | 14.40 | 15 | 14.30 | 0 | 0 | 0 |
#245 | 25/05/2023 |
14.40
0
|
3,561,102 | 14.40 | 14.60 | 13.90 | 0 | 86,400 | -1.2 |
#246 | 24/05/2023 |
14.40
-0.30
|
3,922,170 | 14.70 | 15.20 | 14.30 | 400 | 317,400 | -4.7 |
#247 | 23/05/2023 |
14.70
0.30
|
6,537,145 | 14.40 | 15.30 | 14.50 | 41,900 | 321,700 | -4.1 |
#248 | 22/05/2023 |
14.40
0.60
|
4,079,344 | 13.80 | 14.60 | 13.80 | 207,500 | 0 | 3.0 |
#249 | 19/05/2023 |
13.80
-0.10
|
2,961,621 | 13.90 | 14.10 | 13.30 | 51,000 | 44,000 | 0.1 |
#250 | 18/05/2023 |
13.90
0.10
|
2,780,260 | 13.80 | 14.40 | 13.60 | 200 | 0 | 0.0 |
#251 | 17/05/2023 |
13.80
-0.70
|
5,067,209 | 14.50 | 14.80 | 13.50 | 30,000 | 0 | 0.4 |
#252 | 16/05/2023 |
14.50
-0.20
|
2,891,506 | 14.70 | 14.90 | 14.40 | 50,000 | 0 | 0.7 |
#253 | 15/05/2023 |
14.70
-0.20
|
2,589,700 | 14.90 | 15.40 | 14.70 | 30,500 | 0 | 0.5 |
#254 | 12/05/2023 |
14.90
0.20
|
3,715,100 | 14.70 | 15 | 14.40 | 9,500 | 0 | 0.1 |
#255 | 11/05/2023 |
14.70
0
|
3,837,400 | 14.70 | 15.30 | 14.50 | 0 | 1,000 | -0.0 |
#256 | 10/05/2023 |
14.70
0.50
|
1,445,509 | 14.20 | 14.80 | 14.30 | 0 | 1,000 | -0.0 |
#257 | 09/05/2023 |
14.20
-0.20
|
2,741,096 | 14.40 | 14.60 | 13.90 | 0 | 0 | 0 |
#258 | 08/05/2023 |
14.40
0.30
|
3,794,728 | 14.10 | 15.20 | 14.20 | 0 | 94,700 | -1.4 |
#259 | 05/05/2023 |
14.10
-0.40
|
5,372,000 | 14.50 | 14.70 | 13.70 | 119,200 | 3,210 | 1.6 |
#260 | 04/05/2023 |
14.50
1.20
|
4,979,266 | 13.30 | 14.60 | 13.30 | 105,300 | 10 | 1.5 |
#261 | 28/04/2023 |
13.30
1
|
7,696,250 | 12.30 | 13.40 | 12.30 | 181,000 | 20 | 2.3 |
#262 | 27/04/2023 |
12.30
0.20
|
4,029,300 | 12.10 | 12.80 | 12.20 | 0 | 50,815 | -0.6 |
#263 | 26/04/2023 |
12.10
0.30
|
2,097,404 | 11.80 | 12.20 | 11.60 | 3,000 | 0 | 0.0 |
#264 | 25/04/2023 |
11.80
-0.60
|
4,294,768 | 12.40 | 12.80 | 11.50 | 3,200 | 66,200 | -0.7 |
#265 | 24/04/2023 |
12.40
0.40
|
3,428,503 | 12 | 12.50 | 12 | 800 | 5,820 | -0.1 |
#266 | 21/04/2023 |
12
0.20
|
5,272,163 | 11.80 | 12.60 | 11.90 | 0 | 12,110 | -0.2 |
#267 | 20/04/2023 |
11.80
-0.10
|
2,993,400 | 11.90 | 12.10 | 11.50 | 0 | 0 | 0 |
#268 | 19/04/2023 |
11.90
-0.30
|
3,931,741 | 12.20 | 12.60 | 11.70 | 0 | 10 | -0.0 |
#269 | 18/04/2023 |
12.20
0.90
|
4,072,291 | 11.30 | 12.20 | 11.20 | 118,200 | 12,910 | 1.3 |
#270 | 17/04/2023 |
11.30
0.30
|
2,425,476 | 11 | 11.40 | 10.80 | 0 | 5,000 | -0.1 |
#271 | 14/04/2023 |
11
-0.80
|
6,172,005 | 11.80 | 12.20 | 11 | 17,900 | 85,100 | -0.8 |
#272 | 13/04/2023 |
11.80
-1
|
4,461,266 | 12.80 | 13 | 11.80 | 12,900 | 150 | 0.2 |
#273 | 12/04/2023 |
12.80
0.40
|
4,455,224 | 12.40 | 13.30 | 12 | 45,000 | 81,310 | -0.5 |
#274 | 11/04/2023 |
12.40
-0.20
|
9,235,177 | 12.60 | 12.90 | 11.40 | 10,100 | 150,020 | -1.6 |
#275 | 10/04/2023 |
12.60
0.90
|
7,957,093 | 11.70 | 12.80 | 11.70 | 0 | 0 | 0 |
#276 | 07/04/2023 |
11.70
1
|
6,369,054 | 10.70 | 11.70 | 10.70 | 46,100 | 0 | 0.5 |
#277 | 06/04/2023 |
10.70
0
|
9,508,849 | 10.70 | 11.70 | 10.30 | 175,450 | 10 | 2.0 |
#278 | 05/04/2023 |
10.70
0.90
|
7,653,251 | 9.80 | 10.70 | 9.80 | 3,800 | 10 | 0.0 |
#279 | 04/04/2023 |
9.80
0.50
|
4,394,856 | 9.30 | 10 | 9.30 | 200 | 0 | 0.0 |
#280 | 03/04/2023 |
9.30
0.80
|
5,463,876 | 8.50 | 9.30 | 8.70 | 0 | 20 | -0.0 |
#281 | 31/03/2023 |
8.50
0.20
|
1,379,540 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
#282 | 30/03/2023 |
8.30
-0.10
|
1,401,089 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
#283 | 29/03/2023 |
8.40
-0.10
|
1,076,328 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
#284 | 28/03/2023 |
8.50
0.20
|
3,191,160 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
#285 | 27/03/2023 |
8.30
0.10
|
1,608,604 | 8.20 | 8.40 | 8.20 | 0 | 9,000 | -0.1 |
#286 | 24/03/2023 |
8.20
0.10
|
2,056,997 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
#287 | 23/03/2023 |
8.10
0.10
|
832,816 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
#288 | 22/03/2023 |
8
0
|
938,570 | 8 | 8.20 | 8 | 10 | 0 | 0 |
#289 | 21/03/2023 |
8
0.20
|
903,465 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
#290 | 20/03/2023 |
7.80
-0.20
|
825,757 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
#291 | 17/03/2023 |
8
0.10
|
923,411 | 7.90 | 8.20 | 7.90 | 0 | 4,000 | -0.0 |
#292 | 16/03/2023 |
7.90
-0.40
|
1,241,980 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
#293 | 15/03/2023 |
8.30
0.60
|
1,449,224 | 7.70 | 8.30 | 7.90 | 0 | 0 | 0 |
#294 | 14/03/2023 |
7.70
-0.30
|
1,798,802 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
#295 | 13/03/2023 |
8
-0.20
|
895,626 | 8.20 | 8.20 | 8 | 0 | 8,000 | -0.1 |
#296 | 10/03/2023 |
8.20
-0.10
|
1,045,530 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
#297 | 09/03/2023 |
8.30
0.10
|
1,515,189 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
#298 | 08/03/2023 |
8.20
0.10
|
1,222,670 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
#299 | 07/03/2023 |
8.10
0
|
689,929 | 8.10 | 8.30 | 8 | 0 | 8,500 | -0.1 |
#300 | 06/03/2023 |
8.10
0.30
|
1,594,941 | 7.80 | 8.50 | 7.90 | 1,000 | 0 | 0.0 |