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) |
-0.52 | -11.02% | 1,577,700 | -2,000 | -0.0 |
4.07
4.72
4.20
|
2 tháng
(2024-03-11) |
-0.80 | -16% | 4,555,900 | -2,000 | -0.0 |
4.07
5
4.20
|
3 tháng
(2024-02-15) |
-0.81 | -16.17% | 5,497,100 | 2,200 | 0.0 |
4.07
5.03
4.20
|
6 tháng
(2023-11-13) |
-0.92 | -17.97% | 8,712,700 | 4,100 | 0.0 |
4.07
5.19
4.20
|
12 tháng
(2023-05-15) |
-1.68 | -28.57% | 19,225,900 | -1,800 | -0.0 |
4.07
6.75
4.20
|
24 tháng
(2022-05-20) |
-3.36 | -44.47% | 35,776,600 | -2,128 | -0.0 |
4.07
8.73
4.20
|
36 tháng
(2021-05-25) |
-1.82 | -30.26% | 127,913,600 | -2,228 | -0.1 |
4.07
15.97
4.20
|
60 tháng
(2019-06-05) |
-0.74 | -14.90% | 159,475,950 | -1,948 | -0.1 |
3.85
15.97
4.20
|
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 |
4.20
0.13
|
32,100 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 |
#2 | 07/05/2024 |
4.07
-0.03
|
142,800 | 4.06 | 4.15 | 4.02 | 0 | 0 | 0 |
#3 | 06/05/2024 |
4.10
0
|
105,400 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
#4 | 03/05/2024 |
4.10
-0.05
|
28,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
#5 | 02/05/2024 |
4.15
-0.01
|
103,900 | 4.16 | 4.23 | 4.10 | 5,000 | 0 | 0.0 |
#6 | 26/04/2024 |
4.16
0.04
|
40,600 | 4.12 | 4.16 | 4.12 | 500 | 0 | 0.0 |
#7 | 25/04/2024 |
4.12
0.02
|
77,700 | 4.10 | 4.15 | 4 | 0 | 0 | 0 |
#8 | 24/04/2024 |
4.10
-0.09
|
73,900 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
#9 | 23/04/2024 |
4.19
0.01
|
27,900 | 4.19 | 4.21 | 3.98 | 0 | 0 | 0 |
#10 | 22/04/2024 |
4.18
-0.03
|
31,300 | 4.21 | 4.22 | 4.18 | 0 | 0 | 0 |
#11 | 19/04/2024 |
4.21
-0.03
|
60,300 | 4.24 | 4.25 | 4.11 | 0 | 0 | 0 |
#12 | 17/04/2024 |
4.24
0.04
|
54,000 | 4.23 | 4.47 | 4.19 | 0 | 0 | 0 |
#13 | 16/04/2024 |
4.20
-0.12
|
241,700 | 4.32 | 4.33 | 4.15 | 0 | 0 | 0 |
#14 | 15/04/2024 |
4.32
-0.32
|
164,400 | 4.64 | 4.64 | 4.32 | 0 | 0 | 0 |
#15 | 12/04/2024 |
4.64
-0.03
|
114,000 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
#16 | 11/04/2024 |
4.67
0.01
|
29,800 | 4.68 | 4.68 | 4.61 | 0 | 7,500 | -0.0 |
#17 | 10/04/2024 |
4.66
-0.06
|
165,600 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
#18 | 09/04/2024 |
4.72
-0.11
|
83,500 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
#19 | 08/04/2024 |
4.83
-0.01
|
111,100 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
#20 | 05/04/2024 |
4.84
0.01
|
45,600 | 4.81 | 4.86 | 4.78 | 0 | 0 | 0 |
#21 | 04/04/2024 |
4.83
0
|
27,200 | 4.84 | 4.88 | 4.81 | 0 | 0 | 0 |
#22 | 03/04/2024 |
4.83
0.01
|
128,500 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 |
#23 | 02/04/2024 |
4.82
-0.01
|
73,800 | 4.85 | 4.88 | 4.80 | 0 | 0 | 0 |
#24 | 01/04/2024 |
4.83
0
|
101,200 | 4.86 | 4.89 | 4.82 | 0 | 0 | 0 |
#25 | 29/03/2024 |
4.83
-0.03
|
51,900 | 4.90 | 4.93 | 4.82 | 0 | 0 | 0 |
#26 | 28/03/2024 |
4.86
-0.06
|
43,800 | 4.92 | 4.94 | 4.86 | 0 | 0 | 0 |
#27 | 27/03/2024 |
4.92
0.03
|
70,800 | 4.89 | 4.92 | 4.85 | 0 | 0 | 0 |
#28 | 26/03/2024 |
4.89
0.03
|
103,300 | 4.86 | 4.90 | 4.84 | 300 | 0 | 0.0 |
#29 | 25/03/2024 |
4.86
0.06
|
194,400 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 |
#30 | 22/03/2024 |
4.80
0.13
|
486,900 | 4.67 | 4.92 | 4.70 | 0 | 0 | 0 |
#31 | 21/03/2024 |
4.67
-0.15
|
817,300 | 4.82 | 5 | 4.67 | 0 | 300 | -0.0 |
#32 | 20/03/2024 |
4.82
-0.03
|
211,300 | 4.85 | 4.99 | 4.80 | 0 | 0 | 0 |
#33 | 19/03/2024 |
4.85
0.02
|
124,000 | 4.83 | 5 | 4.83 | 0 | 0 | 0 |
#34 | 18/03/2024 |
4.83
-0.17
|
132,100 | 5 | 5 | 4.82 | 0 | 0 | 0 |
#35 | 15/03/2024 |
5
0
|
111,900 | 5 | 5.03 | 4.94 | 0 | 0 | 0 |
#36 | 14/03/2024 |
5
0.01
|
44,800 | 4.99 | 5.02 | 4.97 | 0 | 0 | 0 |
#37 | 13/03/2024 |
4.99
-0.01
|
60,300 | 5 | 5.01 | 4.91 | 0 | 0 | 0 |
#38 | 12/03/2024 |
5
0
|
16,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
#39 | 11/03/2024 |
5
0
|
21,900 | 5 | 5.05 | 4.97 | 0 | 0 | 0 |
#40 | 08/03/2024 |
5
-0.03
|
135,600 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
#41 | 07/03/2024 |
5.03
0
|
16,200 | 5.03 | 5.08 | 5.01 | 0 | 0 | 0 |
#42 | 06/03/2024 |
5.03
0
|
43,600 | 5.03 | 5.07 | 5.01 | 2,000 | 0 | 0.0 |
#43 | 05/03/2024 |
5.03
0.01
|
48,900 | 5.02 | 5.03 | 4.99 | 100 | 0 | 0.0 |
#44 | 04/03/2024 |
5.02
0.01
|
47,600 | 5.01 | 5.02 | 4.98 | 0 | 0 | 0 |
#45 | 01/03/2024 |
5.01
0
|
31,700 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
#46 | 29/02/2024 |
5.01
-0.01
|
39,200 | 5.02 | 5.02 | 5 | 0 | 0 | 0 |
#47 | 28/02/2024 |
5.02
0.01
|
69,300 | 5.01 | 5.07 | 4.98 | 700 | 0 | 0.0 |
#48 | 27/02/2024 |
5.01
0.02
|
73,800 | 4.99 | 5.01 | 4.83 | 900 | 0 | 0.0 |
#49 | 26/02/2024 |
4.99
0
|
36,400 | 4.99 | 5 | 4.96 | 0 | 0 | 0 |
#50 | 23/02/2024 |
4.99
-0.02
|
49,600 | 5.01 | 5.04 | 4.98 | 0 | 0 | 0 |
#51 | 22/02/2024 |
5.01
0.01
|
68,400 | 5 | 5.04 | 4.99 | 500 | 0 | 0.0 |
#52 | 21/02/2024 |
5
0.01
|
91,000 | 4.99 | 5.03 | 4.97 | 100 | 100 | -0 |
#53 | 20/02/2024 |
4.99
-0.04
|
59,300 | 5.03 | 5.03 | 4.95 | 100 | 0 | 0.0 |
#54 | 19/02/2024 |
5.03
0.02
|
24,800 | 5.01 | 5.03 | 4.97 | 0 | 0 | 0 |
#55 | 16/02/2024 |
5.01
0
|
97,900 | 5.01 | 5.03 | 4.91 | 0 | 100 | -0.0 |
#56 | 15/02/2024 |
5.01
0.01
|
7,900 | 5 | 5.09 | 5 | 0 | 0 | 0 |
#57 | 07/02/2024 |
5
0.10
|
14,600 | 4.90 | 5.06 | 4.98 | 0 | 0 | 0 |
#58 | 06/02/2024 |
4.90
-0.12
|
45,800 | 5.02 | 5.18 | 4.90 | 0 | 0 | 0 |
#59 | 05/02/2024 |
5.02
0.32
|
83,300 | 4.70 | 5.02 | 4.73 | 0 | 0 | 0 |
#60 | 02/02/2024 |
4.70
-0.33
|
60,800 | 5.03 | 5.18 | 4.70 | 1,000 | 0 | 0.0 |
#61 | 01/02/2024 |
5.03
0.03
|
11,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
#62 | 31/01/2024 |
5
-0.05
|
22,400 | 5.05 | 5.05 | 5 | 0 | 0 | 0 |
#63 | 30/01/2024 |
5.05
0.04
|
25,700 | 5.01 | 5.20 | 5 | 0 | 0 | 0 |
#64 | 29/01/2024 |
5.01
0
|
22,400 | 5.01 | 5.07 | 5 | 200 | 0 | 0.0 |
#65 | 26/01/2024 |
5.01
-0.04
|
8,600 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
#66 | 25/01/2024 |
5.05
0.03
|
24,800 | 5.02 | 5.07 | 4.97 | 0 | 0 | 0 |
#67 | 24/01/2024 |
5.02
0.02
|
41,900 | 5 | 5.07 | 5 | 0 | 0 | 0 |
#68 | 23/01/2024 |
5
-0.01
|
21,300 | 5.01 | 5.10 | 5 | 0 | 0 | 0 |
#69 | 22/01/2024 |
5.01
0
|
50,600 | 5.01 | 5.05 | 4.96 | 0 | 0 | 0 |
#70 | 19/01/2024 |
5.01
-0.05
|
38,000 | 5.06 | 5.10 | 5 | 0 | 0 | 0 |
#71 | 18/01/2024 |
5.06
-0.03
|
17,500 | 5.09 | 5.14 | 5.01 | 0 | 0 | 0 |
#72 | 17/01/2024 |
5.09
0.07
|
47,700 | 5.02 | 5.12 | 5 | 0 | 0 | 0 |
#73 | 16/01/2024 |
5.02
-0.01
|
38,100 | 5.03 | 5.07 | 5 | 0 | 0 | 0 |
#74 | 15/01/2024 |
5.03
0.02
|
23,000 | 5.01 | 5.09 | 5.02 | 0 | 0 | 0 |
#75 | 12/01/2024 |
5.01
-0.10
|
42,100 | 5.11 | 5.14 | 5.01 | 100 | 0 | 0.0 |
#76 | 11/01/2024 |
5.11
0.02
|
107,800 | 5.09 | 5.14 | 5 | 0 | 0 | 0 |
#77 | 10/01/2024 |
5.09
0.01
|
46,700 | 5.08 | 5.14 | 5.03 | 0 | 0 | 0 |
#78 | 09/01/2024 |
5.08
-0.05
|
25,300 | 5.13 | 5.17 | 5.02 | 0 | 0 | 0 |
#79 | 08/01/2024 |
5.13
-0.05
|
59,600 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
#80 | 05/01/2024 |
5.18
0.06
|
87,000 | 5.12 | 5.20 | 5.09 | 0 | 100 | -0.0 |
#81 | 04/01/2024 |
5.12
0.12
|
213,400 | 5 | 5.25 | 5.08 | 0 | 0 | 0 |
#82 | 03/01/2024 |
5
0.18
|
142,400 | 4.82 | 5.12 | 4.95 | 0 | 0 | 0 |
#83 | 02/01/2024 |
4.82
0.02
|
59,800 | 4.80 | 4.94 | 4.80 | 0 | 0 | 0 |
#84 | 29/12/2023 |
4.80
0.01
|
73,900 | 4.79 | 4.93 | 4.80 | 0 | 0 | 0 |
#85 | 28/12/2023 |
4.79
0
|
65,900 | 4.79 | 4.92 | 4.79 | 0 | 0 | 0 |
#86 | 27/12/2023 |
4.79
0.06
|
73,300 | 4.73 | 5 | 4.79 | 100 | 0 | 0.0 |
#87 | 26/12/2023 |
4.73
0
|
59,300 | 4.73 | 5.01 | 4.73 | 100 | 0 | 0.0 |
#88 | 25/12/2023 |
4.73
-0.28
|
60,100 | 5.01 | 5.04 | 4.73 | 0 | 0 | 0 |
#89 | 22/12/2023 |
5.01
0
|
3,100 | 5.01 | 5.03 | 4.94 | 0 | 0 | 0 |
#90 | 21/12/2023 |
5.01
0.10
|
18,400 | 4.91 | 5.01 | 4.92 | 0 | 0 | 0 |
#91 | 20/12/2023 |
4.91
-0.12
|
59,200 | 5.03 | 5.04 | 4.91 | 0 | 0 | 0 |
#92 | 19/12/2023 |
5.03
-0.02
|
35,400 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
#93 | 18/12/2023 |
5.05
0
|
43,400 | 5.05 | 5.06 | 4.78 | 0 | 0 | 0 |
#94 | 15/12/2023 |
5.05
0
|
42,700 | 5.05 | 5.09 | 5.04 | 0 | 0 | 0 |
#95 | 14/12/2023 |
5.05
-0.01
|
28,400 | 5.06 | 5.09 | 5.05 | 0 | 0 | 0 |
#96 | 13/12/2023 |
5.06
-0.06
|
48,700 | 5.12 | 5.12 | 5.06 | 100 | 0 | 0.0 |
#97 | 12/12/2023 |
5.12
-0.02
|
105,100 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
#98 | 11/12/2023 |
5.14
0.03
|
38,800 | 5.11 | 5.17 | 5.09 | 0 | 0 | 0 |
#99 | 08/12/2023 |
5.11
-0.02
|
32,000 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
#100 | 07/12/2023 |
5.13
0.02
|
108,900 | 5.11 | 5.14 | 5.05 | 0 | 0 | 0 |