| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-0.39 | -7.56% | 2,691,900 | 22,800 | 0.1 |
4.55
5.16
4.77
|
|
2 tháng
(2024-03-11) |
-0.53 | -10% | 5,803,300 | -18,500 | -0.1 |
4.55
5.35
4.77
|
|
3 tháng
(2024-02-15) |
-0.47 | -8.97% | 9,155,300 | 3,400 | 0.0 |
4.55
5.49
4.77
|
|
6 tháng
(2023-11-13) |
-0.08 | -1.65% | 25,369,400 | 27,100 | 0.1 |
4.55
5.65
4.77
|
|
12 tháng
(2023-05-16) |
-0.06 | -1.22% | 126,896,000 | 251,400 | 1.1 |
4.51
6.59
4.77
|
|
24 tháng
(2022-05-23) |
-8.04 | -62.77% | 361,835,800 | 295,221 | 0.1 |
4.32
13.16
4.77
|
|
36 tháng
(2021-05-26) |
-10.39 | -68.54% | 546,150,100 | 497,321 | 3.3 |
4.32
18.74
4.77
|
|
60 tháng
(2021-04-12) |
-6.50 | -57.67% | 566,289,400 | 516,321 | 3.6 |
4.32
18.74
4.77
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 10/05/2024 |
4.77
0.02
|
230,800 | 4.76 | 4.80 | 4.42 | 700 | 1,000 | -0.0 |
| #2 | 09/05/2024 |
4.75
0
|
110,000 | 4.80 | 4.84 | 4.73 | 2,500 | 0 | 0.0 |
| #3 | 08/05/2024 |
4.75
-0.06
|
114,700 | 4.94 | 4.94 | 4.73 | 8,500 | 200 | 0.0 |
| #4 | 07/05/2024 |
4.81
0.10
|
117,800 | 4.72 | 4.85 | 4.72 | 9,100 | 0 | 0.0 |
| #5 | 06/05/2024 |
4.71
0
|
122,700 | 4.71 | 4.75 | 4.70 | 2,600 | 1,000 | 0.0 |
| #6 | 03/05/2024 |
4.71
0.01
|
58,100 | 4.70 | 4.78 | 4.65 | 1,000 | 11,100 | -0.0 |
| #7 | 02/05/2024 |
4.70
0.11
|
84,700 | 4.90 | 4.90 | 4.65 | 0 | 6,400 | -0.0 |
| #8 | 26/04/2024 |
4.59
-0.05
|
48,200 | 4.63 | 4.68 | 4.57 | 0 | 400 | -0.0 |
| #9 | 25/04/2024 |
4.64
-0.18
|
178,600 | 4.78 | 4.78 | 4.49 | 800 | 0 | 0.0 |
| #10 | 24/04/2024 |
4.82
0.22
|
138,400 | 4.61 | 4.84 | 4.55 | 16,000 | 0 | 0.1 |
| #11 | 23/04/2024 |
4.60
-0.04
|
58,700 | 4.64 | 4.70 | 4.50 | 800 | 0 | 0.0 |
| #12 | 22/04/2024 |
4.64
0.09
|
110,100 | 4.55 | 4.68 | 4.55 | 1,600 | 0 | 0.0 |
| #13 | 19/04/2024 |
4.55
-0.11
|
120,300 | 4.66 | 4.66 | 4.50 | 0 | 2,200 | -0.0 |
| #14 | 17/04/2024 |
4.66
0.06
|
99,500 | 4.62 | 4.79 | 4.60 | 0 | 0 | 0 |
| #15 | 16/04/2024 |
4.60
-0.20
|
271,200 | 4.85 | 4.86 | 4.50 | 0 | 0 | 0 |
| #16 | 15/04/2024 |
4.80
-0.31
|
445,600 | 5.10 | 5.11 | 4.80 | 7,200 | 0 | 0.0 |
| #17 | 12/04/2024 |
5.11
0
|
129,900 | 5.13 | 5.17 | 5.08 | 0 | 0 | 0 |
| #18 | 11/04/2024 |
5.11
-0.05
|
157,800 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
| #19 | 10/04/2024 |
5.16
0.01
|
94,800 | 5.20 | 5.20 | 5.13 | 0 | 5,700 | -0.0 |
| #20 | 09/04/2024 |
5.15
-0.01
|
47,900 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| #21 | 08/04/2024 |
5.16
0.03
|
90,400 | 5.14 | 5.18 | 5.11 | 0 | 0 | 0 |
| #22 | 05/04/2024 |
5.13
-0.06
|
177,100 | 5.17 | 5.18 | 5.10 | 0 | 20,700 | -0.1 |
| #23 | 04/04/2024 |
5.19
-0.02
|
122,100 | 5.21 | 5.25 | 5.17 | 0 | 1,200 | -0.0 |
| #24 | 03/04/2024 |
5.21
-0.06
|
157,600 | 5.27 | 5.27 | 5.20 | 0 | 5,000 | -0.0 |
| #25 | 02/04/2024 |
5.27
0.02
|
213,300 | 5.26 | 5.28 | 5.23 | 100 | 0 | 0.0 |
| #26 | 01/04/2024 |
5.25
0
|
156,700 | 5.25 | 5.26 | 5.23 | 0 | 0 | 0 |
| #27 | 29/03/2024 |
5.25
-0.08
|
83,500 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| #28 | 28/03/2024 |
5.33
0.03
|
69,000 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| #29 | 27/03/2024 |
5.30
-0.01
|
185,000 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| #30 | 26/03/2024 |
5.31
0.02
|
27,100 | 5.29 | 5.32 | 5.25 | 0 | 0 | 0 |
| #31 | 25/03/2024 |
5.29
-0.04
|
217,600 | 5.33 | 5.34 | 5.25 | 300 | 0 | 0.0 |
| #32 | 22/03/2024 |
5.33
0.01
|
60,100 | 5.32 | 5.38 | 5.30 | 0 | 0 | 0 |
| #33 | 21/03/2024 |
5.32
0.07
|
138,300 | 5.25 | 5.34 | 5.26 | 0 | 3,500 | -0.0 |
| #34 | 20/03/2024 |
5.25
0.04
|
47,900 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| #35 | 19/03/2024 |
5.21
0.02
|
96,600 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| #36 | 18/03/2024 |
5.19
-0.11
|
310,300 | 5.30 | 5.30 | 5.17 | 0 | 11,900 | -0.1 |
| #37 | 15/03/2024 |
5.30
-0.05
|
218,700 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 |
| #38 | 14/03/2024 |
5.35
0
|
187,100 | 5.35 | 5.37 | 5.32 | 0 | 0 | 0 |
| #39 | 13/03/2024 |
5.35
0.05
|
160,300 | 5.30 | 5.39 | 5.30 | 0 | 0 | 0 |
| #40 | 12/03/2024 |
5.30
0
|
126,800 | 5.30 | 5.32 | 5.27 | 500 | 0 | 0.0 |
| #41 | 11/03/2024 |
5.30
-0.02
|
218,000 | 5.32 | 5.35 | 5.26 | 200 | 100 | 0.0 |
| #42 | 08/03/2024 |
5.32
-0.08
|
182,700 | 5.40 | 5.44 | 5.32 | 0 | 0 | 0 |
| #43 | 07/03/2024 |
5.40
0
|
122,000 | 5.40 | 5.44 | 5.37 | 0 | 0 | 0 |
| #44 | 06/03/2024 |
5.40
0
|
114,600 | 5.40 | 5.46 | 5.37 | 0 | 0 | 0 |
| #45 | 05/03/2024 |
5.40
0.03
|
117,300 | 5.37 | 5.40 | 5.36 | 0 | 0 | 0 |
| #46 | 04/03/2024 |
5.37
-0.01
|
136,500 | 5.38 | 5.44 | 5.37 | 0 | 600 | -0.0 |
| #47 | 01/03/2024 |
5.38
0.07
|
64,900 | 5.31 | 5.40 | 5.31 | 0 | 0 | 0 |
| #48 | 29/02/2024 |
5.31
-0.08
|
154,400 | 5.39 | 5.49 | 5.25 | 0 | 15,300 | -0.1 |
| #49 | 28/02/2024 |
5.39
0
|
126,400 | 5.39 | 5.44 | 5.37 | 500 | 0 | 0.0 |
| #50 | 27/02/2024 |
5.39
-0.01
|
183,600 | 5.40 | 5.45 | 5.33 | 0 | 0 | 0 |
| #51 | 26/02/2024 |
5.40
-0.05
|
299,700 | 5.45 | 5.50 | 5.31 | 0 | 800 | -0.0 |
| #52 | 23/02/2024 |
5.45
-0.04
|
542,400 | 5.49 | 5.67 | 5.45 | 10,000 | 0 | 0.1 |
| #53 | 22/02/2024 |
5.49
0.21
|
444,000 | 5.28 | 5.50 | 5.27 | 20,800 | 0 | 0.1 |
| #54 | 21/02/2024 |
5.28
0.05
|
136,800 | 5.23 | 5.28 | 5.22 | 0 | 0 | 0 |
| #55 | 20/02/2024 |
5.23
-0.02
|
263,500 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
| #56 | 19/02/2024 |
5.25
-0.05
|
257,300 | 5.30 | 5.32 | 5.20 | 6,200 | 100 | 0.0 |
| #57 | 16/02/2024 |
5.30
0.06
|
62,600 | 5.24 | 5.31 | 5.24 | 0 | 0 | 0 |
| #58 | 15/02/2024 |
5.24
-0.05
|
143,300 | 5.29 | 5.30 | 5.14 | 1,200 | 0 | 0.0 |
| #59 | 07/02/2024 |
5.29
0.16
|
121,800 | 5.13 | 5.30 | 5.13 | 30,100 | 0 | 0.2 |
| #60 | 06/02/2024 |
5.13
0
|
153,000 | 5.13 | 5.30 | 5.10 | 0 | 800 | -0.0 |
| #61 | 05/02/2024 |
5.13
-0.01
|
301,900 | 5.14 | 5.18 | 5.09 | 27,900 | 0 | 0.1 |
| #62 | 02/02/2024 |
5.14
-0.03
|
130,200 | 5.17 | 5.27 | 5.14 | 0 | 800 | -0.0 |
| #63 | 01/02/2024 |
5.17
-0.08
|
364,700 | 5.25 | 5.32 | 5.11 | 6,400 | 3,400 | 0.0 |
| #64 | 31/01/2024 |
5.25
-0.12
|
161,900 | 5.37 | 5.45 | 5.24 | 0 | 34,300 | -0.2 |
| #65 | 30/01/2024 |
5.37
-0.08
|
122,600 | 5.45 | 5.45 | 5.24 | 3,200 | 0 | 0.0 |
| #66 | 29/01/2024 |
5.45
0.04
|
73,300 | 5.41 | 5.50 | 5.35 | 1,500 | 0 | 0.0 |
| #67 | 26/01/2024 |
5.41
-0.16
|
153,200 | 5.57 | 5.60 | 5.34 | 6,100 | 1,000 | 0.0 |
| #68 | 25/01/2024 |
5.57
-0.08
|
127,000 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
| #69 | 24/01/2024 |
5.65
0
|
259,300 | 5.65 | 5.68 | 5.50 | 0 | 28,200 | -0.2 |
| #70 | 23/01/2024 |
5.65
0.05
|
220,100 | 5.60 | 5.76 | 5.57 | 1,000 | 0 | 0.0 |
| #71 | 22/01/2024 |
5.60
0.06
|
231,800 | 5.54 | 5.60 | 5.54 | 0 | 0 | 0 |
| #72 | 19/01/2024 |
5.54
0.08
|
239,000 | 5.46 | 5.55 | 5.48 | 7,400 | 200 | 0.0 |
| #73 | 18/01/2024 |
5.46
-0.06
|
263,700 | 5.52 | 5.52 | 5.42 | 100 | 0 | 0.0 |
| #74 | 17/01/2024 |
5.52
0.10
|
239,700 | 5.42 | 5.52 | 5.42 | 21,100 | 0 | 0.1 |
| #75 | 16/01/2024 |
5.42
0.07
|
297,700 | 5.35 | 5.50 | 5.36 | 0 | 0 | 0 |
| #76 | 15/01/2024 |
5.35
0.05
|
290,500 | 5.30 | 5.45 | 5.31 | 0 | 0 | 0 |
| #77 | 12/01/2024 |
5.30
0.05
|
710,200 | 5.25 | 5.50 | 5.25 | 0 | 1,700 | -0.0 |
| #78 | 11/01/2024 |
5.25
0.05
|
412,600 | 5.20 | 5.30 | 5.20 | 1,000 | 0 | 0.0 |
| #79 | 10/01/2024 |
5.20
0.10
|
694,500 | 5.10 | 5.22 | 5.09 | 0 | 0 | 0 |
| #80 | 09/01/2024 |
5.10
0.03
|
217,500 | 5.07 | 5.12 | 5.08 | 500 | 0 | 0.0 |
| #81 | 08/01/2024 |
5.07
0.02
|
450,300 | 5.05 | 5.10 | 5.06 | 500 | 900 | -0.0 |
| #82 | 05/01/2024 |
5.05
0
|
297,200 | 5.05 | 5.09 | 5.03 | 0 | 0 | 0 |
| #83 | 04/01/2024 |
5.05
-0.05
|
457,000 | 5.10 | 5.16 | 5 | 0 | 0 | 0 |
| #84 | 03/01/2024 |
5.10
0.10
|
407,500 | 5 | 5.12 | 4.98 | 100 | 0 | 0.0 |
| #85 | 02/01/2024 |
5
0.10
|
777,600 | 4.90 | 5.03 | 4.91 | 0 | 0 | 0 |
| #86 | 29/12/2023 |
4.90
0
|
214,000 | 4.90 | 4.96 | 4.86 | 0 | 0 | 0 |
| #87 | 28/12/2023 |
4.90
0.04
|
137,000 | 4.86 | 4.91 | 4.85 | 0 | 0 | 0 |
| #88 | 27/12/2023 |
4.86
0
|
102,500 | 4.86 | 4.90 | 4.86 | 100 | 4,400 | -0.0 |
| #89 | 26/12/2023 |
4.86
0.01
|
84,400 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
| #90 | 25/12/2023 |
4.85
-0.04
|
98,700 | 4.89 | 4.96 | 4.85 | 0 | 0 | 0 |
| #91 | 22/12/2023 |
4.89
-0.03
|
173,500 | 4.92 | 4.97 | 4.85 | 0 | 0 | 0 |
| #92 | 21/12/2023 |
4.92
-0.01
|
50,100 | 4.93 | 4.93 | 4.64 | 0 | 0 | 0 |
| #93 | 20/12/2023 |
4.93
0.06
|
59,900 | 4.87 | 4.97 | 4.88 | 0 | 0 | 0 |
| #94 | 19/12/2023 |
4.87
0.02
|
124,900 | 4.85 | 5 | 4.85 | 100 | 1,000 | -0.0 |
| #95 | 18/12/2023 |
4.85
-0.01
|
121,900 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
| #96 | 15/12/2023 |
4.86
-0.05
|
362,200 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 |
| #97 | 14/12/2023 |
4.91
-0.09
|
464,200 | 5 | 5.03 | 4.90 | 100 | 0 | 0.0 |
| #98 | 13/12/2023 |
5
-0.10
|
491,400 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| #99 | 12/12/2023 |
5.10
0.09
|
583,400 | 5.01 | 5.18 | 5 | 100 | 0 | 0.0 |
| #100 | 11/12/2023 |
5.01
0.01
|
238,700 | 5 | 5.03 | 4.96 | 0 | 0 | 0 |