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) |
0.40 | 7.27% | 17,000 | 0 | 0 |
4.40
5.90
5.90
|
2 tháng
(2024-04-01) |
-0.60 | -9.23% | 18,700 | 0 | 0 |
4.40
6.50
5.90
|
3 tháng
(2024-02-29) |
0.70 | 13.46% | 20,100 | 0 | 0 |
4.40
6.50
5.90
|
6 tháng
(2023-11-20) |
0.90 | 18% | 48,100 | 0 | 0 |
4.40
6.50
5.90
|
12 tháng
(2023-05-24) |
-0.10 | -1.67% | 113,503 | 100 | 0.0 |
4.40
6.50
5.90
|
24 tháng
(2022-05-30) |
-0.30 | -4.84% | 194,541 | 100 | 0.0 |
4.40
7.90
5.90
|
36 tháng
(2021-06-03) |
1.30 | 28.26% | 1,026,974 | -600 | -0.0 |
4.40
8.10
5.90
|
60 tháng
(2019-06-14) |
-0.90 | -13.24% | 1,276,254 | -600 | -0.0 |
4.40
9.60
5.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 17/05/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
5.90
0.40
|
600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
5.50
0.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
5
0.60
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
#5 | 13/05/2024 |
4.40
0
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#6 | 10/05/2024 |
4.40
0
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
4.40
0
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
4.40
-0.60
|
3,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
#9 | 07/05/2024 |
5
0
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
#10 | 06/05/2024 |
5
0.20
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
#11 | 03/05/2024 |
4.80
-0.20
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
5
0
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
#13 | 26/04/2024 |
5
0
|
5,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
#14 | 25/04/2024 |
5
0.20
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
#15 | 24/04/2024 |
4.80
0.10
|
1,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#16 | 23/04/2024 |
4.70
0
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
4.70
-0.80
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
5.50
-0.40
|
1,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
5.90
0
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
5.90
0.30
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#26 | 05/04/2024 |
5.60
-0.90
|
300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
#27 | 01/04/2024 |
6.50
0.70
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#28 | 14/03/2024 |
5.80
0
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#29 | 04/03/2024 |
5.80
0.60
|
100 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
#30 | 29/02/2024 |
5.20
0
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#31 | 16/02/2024 |
5.20
0
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#32 | 15/02/2024 |
5.20
-0.70
|
100 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
#33 | 01/02/2024 |
5.90
0.70
|
1,100 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
#34 | 30/01/2024 |
5.20
-0.60
|
100 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
#35 | 25/01/2024 |
5.80
0.50
|
100 | 5.30 | 5.80 | 5.80 | 0 | 0 | 0 |
#36 | 12/01/2024 |
5.30
-0.40
|
100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
#37 | 10/01/2024 |
5.70
0.70
|
100 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
#38 | 09/01/2024 |
5
-0.90
|
100 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
#39 | 08/01/2024 |
5.90
0.10
|
4,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
#40 | 05/01/2024 |
5.80
0.60
|
1,000 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
#41 | 29/12/2023 |
5.20
-0.60
|
100 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
#42 | 28/12/2023 |
5.80
0.70
|
200 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 |
#43 | 26/12/2023 |
5.10
-0.70
|
2,400 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
#44 | 12/12/2023 |
5.80
0
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#45 | 11/12/2023 |
5.80
-0.40
|
1,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
#46 | 05/12/2023 |
6.20
0.60
|
100 | 5.60 | 6.20 | 6.20 | 0 | 0 | 0 |
#47 | 04/12/2023 |
5.60
0.10
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#48 | 01/12/2023 |
5.50
0.40
|
11,900 | 5.10 | 5.50 | 5.30 | 0 | 0 | 0 |
#49 | 27/11/2023 |
5.10
0
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
#50 | 23/11/2023 |
5.10
0.10
|
1,000 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
#51 | 20/11/2023 |
5
0
|
2,700 | 5 | 5 | 5 | 0 | 0 | 0 |
#52 | 16/11/2023 |
5
-1.30
|
2,100 | 6.30 | 6.30 | 5 | 0 | 0 | 0 |
#53 | 13/11/2023 |
6.30
0.60
|
8,900 | 5.70 | 6.30 | 5 | 0 | 0 | 0 |
#54 | 02/11/2023 |
5.70
0.70
|
300 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
#55 | 30/10/2023 |
5
-0.50
|
100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
#56 | 26/10/2023 |
5.50
0
|
100 | 5.50 | 5.50 | 5.50 | 100 | 0 | 0.0 |
#57 | 12/10/2023 |
5.50
-0.90
|
1,600 | 6.40 | 6.40 | 5.50 | 0 | 0 | 0 |
#58 | 06/10/2023 |
6.40
0
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#59 | 29/09/2023 |
6.40
0.60
|
100 | 5.80 | 6.40 | 6.40 | 0 | 0 | 0 |
#60 | 15/09/2023 |
5.80
-0.10
|
2,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
#61 | 08/09/2023 |
5.90
0.30
|
200 | 5.60 | 6.40 | 5.90 | 0 | 0 | 0 |
#62 | 24/08/2023 |
5.60
0
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#63 | 21/08/2023 |
5.60
-0.90
|
300 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
#64 | 18/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#65 | 17/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#66 | 16/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#67 | 15/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#68 | 14/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#69 | 11/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#70 | 10/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#71 | 09/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#72 | 08/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#73 | 07/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#74 | 04/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#75 | 03/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#76 | 02/08/2023 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#77 | 01/08/2023 |
6.50
0.80
|
2,400 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
#78 | 31/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#79 | 28/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#80 | 27/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#81 | 26/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#82 | 25/07/2023 |
5.70
0
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#83 | 24/07/2023 |
5.70
-0.80
|
400 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
#84 | 21/07/2023 |
6.50
0.80
|
200 | 5.70 | 6.50 | 6.50 | 0 | 0 | 0 |
#85 | 20/07/2023 |
5.70
0
|
2,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#86 | 19/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#87 | 18/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#88 | 17/07/2023 |
5.70
0
|
18,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#89 | 14/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#90 | 13/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#91 | 12/07/2023 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#92 | 11/07/2023 |
5.70
-0.20
|
5,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
#93 | 10/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#94 | 07/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#95 | 06/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#96 | 05/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#97 | 04/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#98 | 03/07/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#99 | 30/06/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#100 | 29/06/2023 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |