| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-09) |
-1.10 | -18.33% | 565,900 | 0 | 0 |
4.90
6
4.90
|
|
2 tháng
(2024-03-11) |
1 | 25.64% | 1,775,000 | 0 | 0 |
3.80
6
4.90
|
|
3 tháng
(2024-02-15) |
1 | 25.64% | 1,972,600 | 100 | 0.0 |
3.80
6
4.90
|
|
6 tháng
(2023-11-13) |
0.80 | 19.51% | 2,841,000 | -74,500 | -0.3 |
3.80
6
4.90
|
|
12 tháng
(2023-05-15) |
1.30 | 36.11% | 5,894,807 | -74,500 | -0.3 |
3.60
6
4.90
|
|
24 tháng
(2022-05-20) |
-3.30 | -40.24% | 9,506,730 | -1,000 | -0.0 |
2.60
8.40
4.90
|
|
36 tháng
(2021-05-25) |
2 | 68.97% | 14,152,457 | -1,700 | -0.0 |
2.50
13.50
4.90
|
|
60 tháng
(2019-06-05) |
2.60 | 113.04% | 17,707,141 | -91,000 | -0.2 |
1.60
13.50
4.90
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 08/05/2024 |
4.90
-0.30
|
60,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| #2 | 07/05/2024 |
5
-0.20
|
6,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| #3 | 06/05/2024 |
5.10
0
|
40,900 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| #4 | 03/05/2024 |
5.10
0.20
|
52,600 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| #5 | 02/05/2024 |
4.90
-0.10
|
6,300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| #6 | 26/04/2024 |
5
0
|
600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| #7 | 25/04/2024 |
5
0
|
5,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| #8 | 24/04/2024 |
5
0
|
6,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| #9 | 23/04/2024 |
5
0
|
15,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| #10 | 22/04/2024 |
5
0
|
11,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| #11 | 19/04/2024 |
5
-0.50
|
27,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| #12 | 17/04/2024 |
5.50
0.30
|
10,900 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| #13 | 16/04/2024 |
5.20
-0.30
|
16,600 | 5.50 | 5.90 | 5 | 0 | 0 | 0 |
| #14 | 15/04/2024 |
5.50
0
|
48,400 | 5.40 | 5.90 | 5.10 | 0 | 0 | 0 |
| #15 | 12/04/2024 |
5.50
0.20
|
42,000 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| #16 | 11/04/2024 |
5.30
-0.20
|
60,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| #17 | 10/04/2024 |
5.50
-0.50
|
62,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| #18 | 09/04/2024 |
6
0.20
|
92,900 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| #19 | 08/04/2024 |
5.80
0
|
73,900 | 5.70 | 6.20 | 5.40 | 0 | 0 | 0 |
| #20 | 05/04/2024 |
5.80
0.80
|
64,600 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 |
| #21 | 04/04/2024 |
5
-0.70
|
254,600 | 6.50 | 6.50 | 5 | 0 | 0 | 0 |
| #22 | 03/04/2024 |
5.70
0.70
|
127,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| #23 | 02/04/2024 |
5
0.60
|
203,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| #24 | 01/04/2024 |
4.40
0.40
|
169,100 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| #25 | 29/03/2024 |
4
-0.10
|
10,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| #26 | 28/03/2024 |
4.10
0
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| #27 | 27/03/2024 |
4.10
0
|
1,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| #28 | 26/03/2024 |
4.10
0.20
|
1,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| #29 | 25/03/2024 |
3.90
-0.20
|
9,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| #30 | 22/03/2024 |
4.10
0.20
|
11,400 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| #31 | 21/03/2024 |
3.90
-0.20
|
19,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| #32 | 20/03/2024 |
4.10
-0.10
|
22,400 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| #33 | 19/03/2024 |
4.20
-0.10
|
52,300 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| #34 | 18/03/2024 |
4.30
0.40
|
65,800 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| #35 | 15/03/2024 |
3.90
0.10
|
54,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #36 | 14/03/2024 |
3.80
-0.10
|
14,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #37 | 13/03/2024 |
3.90
0
|
19,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #38 | 12/03/2024 |
3.90
0
|
19,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #39 | 11/03/2024 |
3.90
0.10
|
12,500 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| #40 | 08/03/2024 |
3.80
-0.10
|
25,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| #41 | 07/03/2024 |
3.90
0
|
16,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #42 | 06/03/2024 |
3.90
0
|
3,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #43 | 05/03/2024 |
3.90
0
|
12,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| #44 | 04/03/2024 |
3.90
0
|
1,800 | 3.90 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| #45 | 01/03/2024 |
3.90
0
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #46 | 29/02/2024 |
3.90
0
|
14,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #47 | 28/02/2024 |
3.90
-0.10
|
1,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #48 | 27/02/2024 |
4
0
|
12,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #49 | 26/02/2024 |
4
0
|
10,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| #50 | 23/02/2024 |
4
0
|
6,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| #51 | 22/02/2024 |
4
0.10
|
18,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| #52 | 21/02/2024 |
3.90
0
|
21,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #53 | 20/02/2024 |
3.90
0
|
14,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #54 | 19/02/2024 |
3.90
0.10
|
8,500 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| #55 | 16/02/2024 |
3.80
-0.10
|
27,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #56 | 15/02/2024 |
3.90
0.10
|
2,200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| #57 | 07/02/2024 |
3.80
-0.10
|
16,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
3.90
0.10
|
13,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
3.80
-0.10
|
72,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
3.90
0.10
|
100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| #61 | 01/02/2024 |
3.80
-0.10
|
29,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| #62 | 31/01/2024 |
3.90
0.10
|
13,800 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
3.80
-0.20
|
21,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #64 | 29/01/2024 |
4
0.10
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| #65 | 26/01/2024 |
3.90
0
|
5,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #66 | 25/01/2024 |
3.90
0
|
5,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
3.90
0.10
|
8,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
3.80
-0.10
|
10,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
3.90
-0.10
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
4
0.10
|
15,200 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| #71 | 18/01/2024 |
3.90
0.10
|
25,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
3.80
0
|
60,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #73 | 16/01/2024 |
3.80
0
|
10,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
3.80
0
|
16,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| #75 | 12/01/2024 |
3.80
-0.10
|
11,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
3.90
0
|
700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
3.90
0
|
600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #78 | 09/01/2024 |
3.90
0
|
7,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #79 | 08/01/2024 |
3.90
0
|
7,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
3.90
0
|
11,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
3.90
0
|
6,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #82 | 03/01/2024 |
3.90
0
|
10,100 | 3.90 | 4 | 3.90 | 0 | 300 | -0.0 |
| #83 | 02/01/2024 |
3.90
0
|
3,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #84 | 29/12/2023 |
3.90
-0.10
|
10,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #85 | 28/12/2023 |
4
0.10
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| #86 | 27/12/2023 |
3.90
0
|
10,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #87 | 26/12/2023 |
3.90
-0.20
|
8,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
4.10
0
|
2,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
4.10
0.30
|
108,800 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
3.80
0
|
5,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| #91 | 20/12/2023 |
3.80
0
|
31,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #92 | 19/12/2023 |
3.80
0
|
18,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
3.80
0
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #94 | 15/12/2023 |
3.80
-0.10
|
6,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #95 | 14/12/2023 |
3.90
0.10
|
1,100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| #96 | 13/12/2023 |
3.80
0
|
1,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
3.80
0
|
4,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #98 | 11/12/2023 |
3.80
-0.20
|
4,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #99 | 08/12/2023 |
4
0
|
8,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
4
0.10
|
400 | 3.90 | 4 | 4 | 0 | 0 | 0 |