| 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) |
0.39 | 9.63% | 556,500 | 0 | 0 |
4.05
4.57
4.44
|
|
2 tháng
(2024-03-19) |
-0.56 | -11.20% | 1,940,900 | -100 | -0.0 |
4.05
5
4.44
|
|
3 tháng
(2024-02-19) |
-0.66 | -12.94% | 2,496,800 | -100 | -0.0 |
4.05
5.32
4.44
|
|
6 tháng
(2023-11-20) |
-1.56 | -26% | 3,635,100 | -5,300 | -0.0 |
4.05
6
4.44
|
|
12 tháng
(2023-05-24) |
-1.26 | -22.11% | 7,380,400 | 6,700 | 0.0 |
4.05
9.30
4.44
|
|
24 tháng
(2022-05-30) |
-7.66 | -63.31% | 10,959,700 | 27,800 | 1.5 |
4.05
12.45
4.44
|
|
36 tháng
(2021-06-03) |
-4.86 | -52.26% | 35,469,200 | 28,100 | 1.3 |
4.05
29
4.44
|
|
60 tháng
(2019-06-14) |
-1.37 | -23.57% | 53,267,120 | 22,010 | 1.3 |
3
29
4.44
|
| 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 |
4.44
0.02
|
8,300 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
4.42
-0.15
|
11,000 | 4.72 | 4.72 | 4.37 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
4.57
0.23
|
40,000 | 4.28 | 4.59 | 4.28 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
4.34
-0.07
|
9,900 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
4.41
-0.07
|
24,900 | 4.47 | 4.50 | 4.28 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
4.48
-0.04
|
3,200 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
4.52
0.28
|
55,400 | 4.15 | 4.52 | 4.10 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
4.24
0.04
|
8,200 | 4.20 | 4.24 | 4.01 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
4.20
0
|
38,200 | 4.20 | 4.23 | 4.20 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
4.20
0.12
|
27,000 | 4.05 | 4.21 | 4 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
4.08
-0.11
|
208,000 | 4.18 | 4.18 | 3.95 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
4.19
-0.01
|
12,100 | 4.20 | 4.22 | 4.09 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
4.20
-0.12
|
2,900 | 4.13 | 4.20 | 4.12 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
4.32
0.14
|
5,500 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
4.18
0
|
26,400 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
4.18
-0.02
|
23,000 | 4.43 | 4.43 | 4.04 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
4.20
0.15
|
22,800 | 4.06 | 4.23 | 4.05 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
4.05
-0.21
|
29,700 | 4.43 | 4.43 | 4.02 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
4.26
-0.28
|
45,000 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
4.54
-0.03
|
6,800 | 4.57 | 4.80 | 4.31 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
4.57
0.02
|
32,600 | 4.56 | 4.58 | 4.38 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
4.55
-0.09
|
67,800 | 4.60 | 4.60 | 4.36 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
4.64
0.15
|
60,800 | 4.36 | 4.64 | 4.35 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
4.49
0
|
78,300 | 4.40 | 4.51 | 4.35 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
4.49
-0.02
|
55,900 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
4.51
-0.04
|
66,100 | 4.55 | 4.55 | 4.32 | 0 | 100 | -0.0 |
| #27 | 05/04/2024 |
4.55
-0.05
|
28,100 | 4.55 | 4.68 | 4.50 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
4.60
-0.20
|
137,500 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
4.80
0
|
35,800 | 4.80 | 4.85 | 4.50 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
4.80
0.01
|
15,600 | 4.72 | 4.80 | 4.70 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
4.79
-0.08
|
63,900 | 4.97 | 4.97 | 4.70 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
4.87
-0.08
|
25,000 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
4.95
0.12
|
58,700 | 4.94 | 5.08 | 4.85 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
4.83
0
|
37,600 | 4.80 | 4.95 | 4.80 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
4.83
0.31
|
78,800 | 4.52 | 4.83 | 4.50 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
4.52
-0.29
|
51,700 | 4.81 | 4.85 | 4.50 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
4.81
-0.01
|
8,900 | 4.82 | 4.88 | 4.70 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
4.82
0
|
72,200 | 4.82 | 4.91 | 4.65 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
4.82
-0.18
|
53,300 | 5 | 5 | 4.65 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
5
0
|
304,000 | 5 | 5 | 4.65 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
5
-0.10
|
57,600 | 5.10 | 5.14 | 4.81 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
5.10
0.10
|
3,200 | 5 | 5.11 | 5.10 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
5
-0.06
|
56,900 | 5.06 | 5.20 | 4.96 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
5.06
0.11
|
39,900 | 4.95 | 5.11 | 4.70 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
4.95
-0.11
|
13,100 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
5.06
0.01
|
5,500 | 5.05 | 5.07 | 5 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
5.05
0
|
25,100 | 5.05 | 5.25 | 5.05 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
5.05
-0.05
|
22,200 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
5.10
0
|
9,900 | 5.10 | 5.12 | 5.05 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
5.10
0
|
14,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
5.10
-0.09
|
96,000 | 5.19 | 5.44 | 5.02 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
5.19
-0.01
|
53,100 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
5.20
0.05
|
18,400 | 5.15 | 5.24 | 5.15 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
5.15
-0.01
|
6,500 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
5.16
0.01
|
16,300 | 5.15 | 5.50 | 5.09 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
5.15
-0.02
|
9,000 | 5.17 | 5.20 | 5 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
5.17
0.02
|
35,700 | 5.15 | 5.45 | 5.14 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
5.15
-0.03
|
7,900 | 5.18 | 5.30 | 5.12 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
5.18
-0.14
|
30,600 | 5.32 | 5.32 | 5.10 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
5.32
0.22
|
24,400 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
5.10
-0.02
|
9,900 | 5.12 | 5.29 | 5.10 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
5.12
-0.06
|
45,600 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
5.18
0.02
|
12,400 | 5.16 | 5.18 | 5.13 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
5.16
0.01
|
15,300 | 5.15 | 5.17 | 5.06 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
5.15
-0.06
|
9,000 | 5.21 | 5.22 | 5.11 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
5.21
0.34
|
69,800 | 4.87 | 5.21 | 4.70 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
4.87
-0.08
|
12,300 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
4.95
0.01
|
5,600 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
4.94
-0.11
|
31,100 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
5.05
-0.04
|
39,200 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
5.09
-0.02
|
14,100 | 5.11 | 5.12 | 5 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
5.11
-0.14
|
9,300 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
5.25
0
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
5.25
0.05
|
21,100 | 5.20 | 5.25 | 5 | 0 | 6,100 | -0.0 |
| #75 | 23/01/2024 |
5.20
-0.10
|
53,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
5.30
-0.05
|
30,300 | 5.35 | 5.37 | 5.30 | 900 | 0 | 0.0 |
| #77 | 19/01/2024 |
5.35
-0.15
|
4,800 | 5.50 | 5.50 | 5.32 | 100 | 0 | 0.0 |
| #78 | 18/01/2024 |
5.50
0.07
|
17,800 | 5.43 | 5.50 | 5.28 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
5.43
0.02
|
1,600 | 5.41 | 5.59 | 5.35 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
5.41
-0.07
|
23,800 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
5.48
-0.01
|
8,300 | 5.49 | 5.58 | 5.40 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
5.49
-0.01
|
49,000 | 5.50 | 5.53 | 5.35 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
5.50
0.05
|
5,200 | 5.45 | 5.54 | 5.49 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
5.45
-0.02
|
4,900 | 5.47 | 5.55 | 5.20 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
5.47
0.02
|
5,800 | 5.45 | 5.55 | 5.40 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
5.45
0.07
|
14,700 | 5.38 | 5.70 | 5.39 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
5.38
0.03
|
18,300 | 5.35 | 5.44 | 5.36 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
5.35
0.04
|
15,300 | 5.31 | 5.35 | 5.30 | 0 | 100 | -0.0 |
| #89 | 03/01/2024 |
5.31
-0.09
|
1,100 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
5.40
0
|
13,400 | 5.40 | 5.44 | 5.30 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
5.40
-0.04
|
4,400 | 5.44 | 5.48 | 5.40 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
5.44
0.17
|
3,900 | 5.27 | 5.54 | 5.22 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
5.27
-0.09
|
26,800 | 5.36 | 5.65 | 5.27 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
5.36
-0.03
|
5,500 | 5.39 | 5.39 | 5.36 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
5.39
0
|
1,500 | 5.39 | 5.50 | 5.18 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
5.39
-0.02
|
14,700 | 5.41 | 5.41 | 5.21 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
5.41
0.09
|
3,900 | 5.32 | 5.47 | 5.21 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
5.32
-0.04
|
300 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
5.36
0.09
|
2,800 | 5.27 | 5.40 | 4.99 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
5.27
-0.06
|
6,600 | 5.33 | 5.45 | 5.21 | 0 | 0 | 0 |