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) |
-0.24 | -5.45% | 5,737,000 | -54,300 | -0.2 |
3.93
4.45
4.16
|
2 tháng
(2024-03-11) |
-0.45 | -9.76% | 23,927,100 | 14,000 | 0.1 |
3.93
4.66
4.16
|
3 tháng
(2024-02-15) |
-0.26 | -5.88% | 42,089,900 | -39,100 | -0.1 |
3.93
5.69
4.16
|
6 tháng
(2023-11-13) |
-0.25 | -5.67% | 46,527,200 | -39,700 | -0.1 |
3.93
5.69
4.16
|
12 tháng
(2023-05-16) |
0.11 | 2.72% | 84,228,300 | -2,700 | 0.1 |
3.93
5.69
4.16
|
24 tháng
(2022-05-23) |
-2.20 | -34.63% | 110,586,600 | -45,000 | 1.0 |
3.25
6.73
4.16
|
36 tháng
(2021-05-26) |
-5.89 | -58.59% | 303,706,900 | 54,400 | 3.0 |
3.25
12.86
4.16
|
60 tháng
(2021-01-08) |
-10.84 | -72.27% | 327,771,300 | 70,100 | 1.1 |
3.25
15
4.16
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
4.13
0.01
|
204,200 | 4.13 | 4.26 | 4.13 | 2,300 | 1,500 | 0.0 |
#2 | 08/05/2024 |
4.12
-0.02
|
201,600 | 4.14 | 4.15 | 4.09 | 14,300 | 200 | 0.1 |
#3 | 07/05/2024 |
4.14
0.01
|
70,600 | 4.13 | 4.15 | 4.08 | 6,200 | 900 | 0.0 |
#4 | 06/05/2024 |
4.13
0.01
|
159,500 | 4.13 | 4.17 | 4.11 | 2,300 | 300 | 0.0 |
#5 | 03/05/2024 |
4.12
0.02
|
405,000 | 4.15 | 4.15 | 4.10 | 0 | 900 | -0.0 |
#6 | 02/05/2024 |
4.10
0.02
|
107,300 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
#7 | 26/04/2024 |
4.08
-0.02
|
207,200 | 4.10 | 4.13 | 4.05 | 0 | 6,400 | -0.0 |
#8 | 25/04/2024 |
4.10
-0.01
|
109,200 | 4.11 | 4.17 | 4.09 | 0 | 900 | -0.0 |
#9 | 24/04/2024 |
4.11
0.12
|
100,400 | 4.10 | 4.11 | 3.97 | 0 | 5,000 | -0.0 |
#10 | 23/04/2024 |
3.99
0.04
|
1,698,600 | 3.97 | 4.09 | 3.96 | 0 | 700 | -0.0 |
#11 | 22/04/2024 |
3.95
0.02
|
248,900 | 3.90 | 4.08 | 3.90 | 7,100 | 2,000 | 0.0 |
#12 | 19/04/2024 |
3.93
-0.29
|
362,800 | 4.22 | 4.22 | 3.93 | 0 | 28,400 | -0.1 |
#13 | 17/04/2024 |
4.22
-0.02
|
306,000 | 4.24 | 4.30 | 4.21 | 0 | 8,300 | -0.0 |
#14 | 16/04/2024 |
4.24
-0.08
|
572,600 | 4.30 | 4.34 | 4.16 | 0 | 19,100 | -0.1 |
#15 | 15/04/2024 |
4.32
-0.09
|
464,900 | 4.40 | 4.44 | 4.32 | 0 | 200 | -0.0 |
#16 | 12/04/2024 |
4.41
-0.04
|
104,900 | 4.45 | 4.45 | 4.41 | 0 | 2,600 | -0.0 |
#17 | 11/04/2024 |
4.45
0.05
|
145,400 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
#18 | 10/04/2024 |
4.40
-0.01
|
171,000 | 4.41 | 4.45 | 4.40 | 0 | 0 | 0 |
#19 | 09/04/2024 |
4.41
0.02
|
1,228,300 | 4.39 | 4.55 | 4.38 | 1,700 | 500 | 0.0 |
#20 | 08/04/2024 |
4.39
0
|
228,800 | 4.38 | 4.40 | 4.36 | 0 | 0 | 0 |
#21 | 05/04/2024 |
4.39
-0.16
|
311,000 | 4.50 | 4.51 | 4.39 | 0 | 19,400 | -0.1 |
#22 | 04/04/2024 |
4.55
-0.11
|
1,929,800 | 4.66 | 4.70 | 4.46 | 0 | 10,400 | -0.0 |
#23 | 03/04/2024 |
4.66
0.30
|
2,580,000 | 4.36 | 4.66 | 4.36 | 81,500 | 2,800 | 0.3 |
#24 | 02/04/2024 |
4.36
-0.01
|
1,444,200 | 4.38 | 4.43 | 4.33 | 6,300 | 10,000 | -0.0 |
#25 | 01/04/2024 |
4.37
-0.06
|
340,900 | 4.43 | 4.44 | 4.37 | 23,500 | 9,500 | 0.1 |
#26 | 29/03/2024 |
4.43
0.02
|
292,200 | 4.41 | 4.47 | 4.39 | 0 | 0 | 0 |
#27 | 28/03/2024 |
4.41
0
|
390,300 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 |
#28 | 27/03/2024 |
4.41
0.01
|
326,700 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
#29 | 26/03/2024 |
4.40
0
|
339,200 | 4.40 | 4.45 | 4.39 | 0 | 0 | 0 |
#30 | 25/03/2024 |
4.40
-0.02
|
420,600 | 4.42 | 4.48 | 4.38 | 100 | 0 | 0.0 |
#31 | 22/03/2024 |
4.42
-0.08
|
519,900 | 4.50 | 4.53 | 4.42 | 0 | 0 | 0 |
#32 | 21/03/2024 |
4.50
-0.02
|
240,500 | 4.52 | 4.53 | 4.47 | 0 | 0 | 0 |
#33 | 20/03/2024 |
4.52
0.10
|
439,500 | 4.42 | 4.52 | 4.39 | 0 | 0 | 0 |
#34 | 19/03/2024 |
4.42
0.02
|
1,012,000 | 4.40 | 4.50 | 4.39 | 0 | 0 | 0 |
#35 | 18/03/2024 |
4.40
-0.06
|
878,600 | 4.46 | 4.62 | 4.39 | 9,500 | 0 | 0.0 |
#36 | 15/03/2024 |
4.46
-0.12
|
948,800 | 4.58 | 4.58 | 4.39 | 10,100 | 0 | 0.0 |
#37 | 14/03/2024 |
4.58
0.04
|
580,800 | 4.54 | 4.65 | 4.51 | 0 | 0 | 0 |
#38 | 13/03/2024 |
4.54
0
|
938,400 | 4.54 | 4.72 | 4.53 | 0 | 0 | 0 |
#39 | 12/03/2024 |
4.54
-0.07
|
805,600 | 4.61 | 4.71 | 4.50 | 200 | 2,500 | -0.0 |
#40 | 11/03/2024 |
4.61
0.02
|
1,994,000 | 4.59 | 4.80 | 4.58 | 100 | 9,600 | -0.0 |
#41 | 08/03/2024 |
4.59
-0.34
|
2,474,000 | 4.93 | 4.93 | 4.59 | 1,600 | 148,400 | -0.7 |
#42 | 07/03/2024 |
4.93
-0.37
|
3,473,900 | 5.30 | 5.30 | 4.93 | 2,800 | 0 | 0.0 |
#43 | 06/03/2024 |
5.30
-0.39
|
2,842,100 | 5.69 | 6.08 | 5.30 | 4,200 | 500 | 0.0 |
#44 | 05/03/2024 |
5.69
0.37
|
6,645,000 | 5.32 | 5.69 | 5.68 | 151,400 | 46,100 | 0.6 |
#45 | 04/03/2024 |
5.32
0.34
|
372,300 | 4.98 | 5.32 | 5.32 | 0 | 17,000 | -0.1 |
#46 | 01/03/2024 |
4.98
0.32
|
363,500 | 4.66 | 4.98 | 4.98 | 0 | 0 | 0 |
#47 | 29/02/2024 |
4.66
0.30
|
1,524,400 | 4.36 | 4.66 | 4.36 | 500 | 0 | 0.0 |
#48 | 28/02/2024 |
4.36
-0.01
|
47,400 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
#49 | 27/02/2024 |
4.37
0.01
|
46,000 | 4.36 | 4.40 | 4.33 | 0 | 100 | -0.0 |
#50 | 26/02/2024 |
4.36
0
|
32,300 | 4.36 | 4.39 | 4.35 | 0 | 1,100 | -0.0 |
#51 | 23/02/2024 |
4.36
-0.03
|
72,600 | 4.39 | 4.40 | 4.36 | 0 | 0 | 0 |
#52 | 22/02/2024 |
4.39
0
|
52,900 | 4.39 | 4.44 | 4.38 | 0 | 500 | -0.0 |
#53 | 21/02/2024 |
4.39
-0.01
|
62,200 | 4.40 | 4.42 | 4.35 | 0 | 0 | 0 |
#54 | 20/02/2024 |
4.40
0
|
26,500 | 4.40 | 4.41 | 4.35 | 0 | 0 | 0 |
#55 | 19/02/2024 |
4.40
0.02
|
41,100 | 4.38 | 4.41 | 4.37 | 0 | 0 | 0 |
#56 | 16/02/2024 |
4.38
-0.04
|
69,400 | 4.42 | 4.42 | 4.30 | 100 | 0 | 0.0 |
#57 | 15/02/2024 |
4.42
0.07
|
17,200 | 4.35 | 4.45 | 4.35 | 0 | 0 | 0 |
#58 | 07/02/2024 |
4.35
0
|
18,100 | 4.35 | 4.38 | 4.25 | 0 | 0 | 0 |
#59 | 06/02/2024 |
4.35
0.05
|
33,500 | 4.30 | 4.39 | 4.29 | 0 | 0 | 0 |
#60 | 05/02/2024 |
4.30
-0.09
|
152,000 | 4.39 | 4.43 | 4.29 | 0 | 1,200 | -0.0 |
#61 | 02/02/2024 |
4.39
0.01
|
57,400 | 4.38 | 4.49 | 4.36 | 0 | 100 | -0.0 |
#62 | 01/02/2024 |
4.38
-0.01
|
34,900 | 4.39 | 4.41 | 4.36 | 0 | 0 | 0 |
#63 | 31/01/2024 |
4.39
-0.01
|
1,154,100 | 4.40 | 4.43 | 4.38 | 0 | 100 | -0.0 |
#64 | 30/01/2024 |
4.40
-0.03
|
63,600 | 4.43 | 4.44 | 4.37 | 0 | 0 | 0 |
#65 | 29/01/2024 |
4.43
0
|
33,700 | 4.43 | 4.54 | 4.40 | 0 | 3,100 | -0.0 |
#66 | 26/01/2024 |
4.43
0.03
|
83,200 | 4.40 | 4.43 | 4.37 | 0 | 0 | 0 |
#67 | 25/01/2024 |
4.40
-0.02
|
60,000 | 4.42 | 4.44 | 4.40 | 0 | 0 | 0 |
#68 | 24/01/2024 |
4.42
0.01
|
10,400 | 4.41 | 4.42 | 4.40 | 0 | 200 | -0.0 |
#69 | 23/01/2024 |
4.41
-0.01
|
34,800 | 4.42 | 4.44 | 4.30 | 0 | 0 | 0 |
#70 | 22/01/2024 |
4.42
0.02
|
214,100 | 4.40 | 4.50 | 4.39 | 0 | 0 | 0 |
#71 | 19/01/2024 |
4.40
0
|
71,700 | 4.40 | 4.44 | 4.31 | 4,600 | 0 | 0.0 |
#72 | 18/01/2024 |
4.40
0
|
28,100 | 4.40 | 4.50 | 4.39 | 0 | 0 | 0 |
#73 | 17/01/2024 |
4.40
-0.08
|
31,700 | 4.48 | 4.49 | 4.40 | 0 | 0 | 0 |
#74 | 16/01/2024 |
4.48
0
|
78,800 | 4.48 | 4.50 | 4.30 | 0 | 0 | 0 |
#75 | 15/01/2024 |
4.48
0.03
|
20,100 | 4.45 | 4.52 | 4.45 | 0 | 0 | 0 |
#76 | 12/01/2024 |
4.45
-0.08
|
42,100 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
#77 | 11/01/2024 |
4.53
0.05
|
102,600 | 4.48 | 4.55 | 4.45 | 0 | 0 | 0 |
#78 | 10/01/2024 |
4.48
0.01
|
33,000 | 4.47 | 4.49 | 4.35 | 0 | 0 | 0 |
#79 | 09/01/2024 |
4.47
-0.01
|
25,700 | 4.48 | 4.50 | 4.44 | 0 | 0 | 0 |
#80 | 08/01/2024 |
4.48
-0.01
|
80,500 | 4.49 | 4.50 | 4.48 | 0 | 0 | 0 |
#81 | 05/01/2024 |
4.49
-0.01
|
19,800 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
#82 | 04/01/2024 |
4.50
0.06
|
97,700 | 4.44 | 4.52 | 4.43 | 0 | 0 | 0 |
#83 | 03/01/2024 |
4.44
0.04
|
45,100 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 |
#84 | 02/01/2024 |
4.40
0.04
|
18,200 | 4.36 | 4.41 | 4.36 | 0 | 0 | 0 |
#85 | 29/12/2023 |
4.36
-0.01
|
45,500 | 4.37 | 4.42 | 4.36 | 0 | 0 | 0 |
#86 | 28/12/2023 |
4.37
0
|
74,900 | 4.37 | 4.43 | 4.31 | 0 | 0 | 0 |
#87 | 27/12/2023 |
4.37
0
|
23,900 | 4.37 | 4.45 | 4.35 | 0 | 500 | -0.0 |
#88 | 26/12/2023 |
4.37
0
|
102,400 | 4.37 | 4.45 | 4.35 | 0 | 0 | 0 |
#89 | 25/12/2023 |
4.37
-0.03
|
76,000 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 |
#90 | 22/12/2023 |
4.40
-0.04
|
43,800 | 4.44 | 4.49 | 4.40 | 0 | 0 | 0 |
#91 | 21/12/2023 |
4.44
-0.01
|
30,600 | 4.45 | 4.50 | 4.30 | 0 | 0 | 0 |
#92 | 20/12/2023 |
4.45
0.08
|
34,400 | 4.37 | 4.50 | 4.37 | 0 | 0 | 0 |
#93 | 19/12/2023 |
4.37
-0.03
|
24,900 | 4.40 | 4.48 | 4.36 | 0 | 0 | 0 |
#94 | 18/12/2023 |
4.40
-0.04
|
27,500 | 4.44 | 4.50 | 4.40 | 0 | 0 | 0 |
#95 | 15/12/2023 |
4.44
-0.10
|
22,900 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 |
#96 | 14/12/2023 |
4.54
0.09
|
30,500 | 4.45 | 4.57 | 4.46 | 0 | 0 | 0 |
#97 | 13/12/2023 |
4.45
-0.09
|
36,300 | 4.54 | 4.58 | 4.45 | 0 | 0 | 0 |
#98 | 12/12/2023 |
4.54
0.03
|
48,900 | 4.51 | 4.59 | 4.49 | 0 | 0 | 0 |
#99 | 11/12/2023 |
4.51
0
|
75,300 | 4.51 | 4.60 | 4.42 | 0 | 0 | 0 |
#100 | 08/12/2023 |
4.51
0.05
|
65,200 | 4.46 | 4.60 | 4.46 | 0 | 0 | 0 |