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) |
0.20 | 3.70% | 218,100 | 610 | 0.0 |
5.40
5.60
5.60
|
2 tháng
(2024-03-19) |
0 | 0% | 496,300 | -13,490 | -0.1 |
5.40
5.60
5.60
|
3 tháng
(2024-02-19) |
0.10 | 1.82% | 1,098,200 | -45,290 | -0.2 |
5.40
5.70
5.60
|
6 tháng
(2023-11-20) |
0 | 0% | 1,829,000 | -51,690 | -0.3 |
5.40
5.70
5.60
|
12 tháng
(2023-05-24) |
-0.02 | -0.34% | 8,899,510 | -9,497 | 0.0 |
5.30
6.57
5.60
|
24 tháng
(2022-05-30) |
-3.40 | -37.74% | 19,024,839 | -108,387 | -0.7 |
4
9.09
5.60
|
36 tháng
(2021-06-03) |
-0.76 | -11.95% | 78,226,735 | -163,208 | -2.4 |
4
15.54
5.60
|
60 tháng
(2019-06-14) |
1.63 | 41.07% | 92,076,479 | -42,188 | -1.5 |
3
15.54
5.60
|
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 |
5.60
0
|
4,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
5.60
0.10
|
20,300 | 5.50 | 5.60 | 5.50 | 10 | 0 | 0.0 |
#3 | 15/05/2024 |
5.50
0
|
18,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
5.50
0
|
63,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
5.50
0
|
3,500 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
#6 | 10/05/2024 |
5.50
0.10
|
900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
5.40
0
|
10,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
5.40
0
|
2,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
#9 | 07/05/2024 |
5.40
0
|
2,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
5.40
0
|
33,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
#11 | 03/05/2024 |
5.40
0
|
23,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
5.40
0
|
2,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
5.40
0
|
10,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
5.40
0
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
5.40
0
|
7,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
#16 | 23/04/2024 |
5.40
0
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
5.40
0
|
6,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
#18 | 19/04/2024 |
5.40
-0.10
|
7,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
5.50
0
|
25,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
5.50
0
|
13,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
5.50
0
|
18,500 | 5.50 | 5.60 | 5.40 | 0 | 6,800 | -0.0 |
#22 | 12/04/2024 |
5.50
-0.10
|
24,600 | 5.50 | 5.60 | 5.40 | 0 | 5,500 | -0.0 |
#23 | 11/04/2024 |
5.60
0
|
9,500 | 5.50 | 5.60 | 5.50 | 0 | 200 | -0.0 |
#24 | 10/04/2024 |
5.60
0
|
5,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
5.60
0
|
21,000 | 5.50 | 5.60 | 5.50 | 100 | 0 | 0.0 |
#26 | 08/04/2024 |
5.60
0
|
26,000 | 5.50 | 5.60 | 5.50 | 0 | 100 | -0.0 |
#27 | 05/04/2024 |
5.60
0
|
4,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
5.60
0.10
|
7,900 | 5.50 | 5.60 | 5.40 | 0 | 200 | -0.0 |
#29 | 03/04/2024 |
5.50
-0.10
|
9,100 | 5.50 | 5.60 | 5.50 | 6,100 | 7,400 | -0.0 |
#30 | 02/04/2024 |
5.60
0
|
2,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
5.60
0.10
|
1,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
5.50
0
|
21,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
5.50
0
|
21,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
5.50
-0.10
|
8,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
5.60
0
|
13,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
5.60
0
|
5,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
5.60
0
|
1,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
5.60
0
|
35,200 | 5.60 | 5.70 | 5.50 | 0 | 100 | -0.0 |
#39 | 20/03/2024 |
5.60
0
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
5.60
0
|
1,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
5.60
0
|
79,900 | 5.60 | 5.70 | 5.50 | 0 | 45,600 | -0.3 |
#42 | 15/03/2024 |
5.60
-0.10
|
18,600 | 5.70 | 5.70 | 5.60 | 100 | 0 | 0.0 |
#43 | 14/03/2024 |
5.70
0.10
|
26,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
5.60
0
|
111,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
5.60
0
|
14,900 | 5.60 | 5.60 | 5.40 | 0 | 300 | -0.0 |
#46 | 11/03/2024 |
5.60
0
|
11,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#47 | 08/03/2024 |
5.60
0
|
29,300 | 5.60 | 5.60 | 5.50 | 14,000 | 0 | 0.1 |
#48 | 07/03/2024 |
5.60
0
|
23,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
5.60
0
|
38,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
5.60
0
|
23,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
5.60
0.10
|
36,300 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
#52 | 01/03/2024 |
5.50
0
|
17,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
5.50
0
|
22,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
5.50
-0.10
|
14,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#55 | 27/02/2024 |
5.60
0
|
17,100 | 5.60 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
#56 | 26/02/2024 |
5.60
0
|
3,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#57 | 23/02/2024 |
5.60
0.10
|
35,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
5.50
-0.10
|
14,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
5.60
0
|
16,200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#60 | 20/02/2024 |
5.60
0.10
|
27,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
5.50
0.10
|
20,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
#62 | 16/02/2024 |
5.40
-0.10
|
27,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#63 | 15/02/2024 |
5.50
0
|
4,700 | 5.50 | 5.60 | 5.50 | 0 | 100 | -0.0 |
#64 | 07/02/2024 |
5.50
0
|
1,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#65 | 06/02/2024 |
5.50
0
|
3,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#66 | 05/02/2024 |
5.50
0
|
8,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#67 | 02/02/2024 |
5.50
0
|
900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#68 | 01/02/2024 |
5.50
0
|
500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#69 | 31/01/2024 |
5.50
0
|
7,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#70 | 30/01/2024 |
5.50
0
|
5,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#71 | 29/01/2024 |
5.50
0.10
|
2,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
#72 | 26/01/2024 |
5.40
-0.10
|
2,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
5.50
0.10
|
12,800 | 5.40 | 5.50 | 5.40 | 400 | 0 | 0.0 |
#74 | 24/01/2024 |
5.40
0
|
3,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
5.40
0
|
7,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
#76 | 22/01/2024 |
5.40
0
|
6,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
#77 | 19/01/2024 |
5.40
-0.10
|
24,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#78 | 18/01/2024 |
5.50
0
|
7,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#79 | 17/01/2024 |
5.50
0.10
|
10,500 | 5.40 | 5.50 | 5.40 | 0 | 5,900 | -0.0 |
#80 | 16/01/2024 |
5.40
-0.10
|
16,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#81 | 15/01/2024 |
5.50
0
|
6,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#82 | 12/01/2024 |
5.50
0
|
43,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#83 | 11/01/2024 |
5.50
0
|
11,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#84 | 10/01/2024 |
5.50
-0.10
|
18,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#85 | 09/01/2024 |
5.60
0
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
5.60
0
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#87 | 05/01/2024 |
5.60
0.10
|
2,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#88 | 04/01/2024 |
5.50
-0.10
|
45,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#89 | 03/01/2024 |
5.60
0
|
45,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
5.60
0.10
|
36,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#91 | 29/12/2023 |
5.50
-0.10
|
12,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#92 | 28/12/2023 |
5.60
0.10
|
61,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#93 | 27/12/2023 |
5.50
0
|
9,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#94 | 26/12/2023 |
5.50
0
|
20,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#95 | 25/12/2023 |
5.50
0
|
2,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#96 | 22/12/2023 |
5.50
-0.10
|
7,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#97 | 21/12/2023 |
5.60
0
|
36,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#98 | 20/12/2023 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#99 | 19/12/2023 |
5.60
0.10
|
1,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
#100 | 18/12/2023 |
5.50
-0.10
|
5,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |