Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
0.02 | 0.31% | 2,087,300 | 0 | 0 |
5.22
7.51
6.20
|
2 tháng
(2024-03-15) |
2.65 | 68.83% | 3,348,100 | -2,200 | -0.0 |
3.74
7.51
6.20
|
3 tháng
(2024-02-15) |
2.76 | 73.80% | 3,614,400 | -2,200 | -0.0 |
3.66
7.51
6.20
|
6 tháng
(2023-11-16) |
2.70 | 71.05% | 4,525,700 | -2,300 | -0.0 |
3.57
7.51
6.20
|
12 tháng
(2023-05-22) |
2.80 | 75.68% | 5,816,700 | 2,500 | 0.0 |
3.57
7.51
6.20
|
24 tháng
(2022-05-25) |
1.02 | 18.61% | 7,780,800 | -6,900 | 0.1 |
3.57
7.51
6.20
|
36 tháng
(2021-05-31) |
1.75 | 36.84% | 23,378,700 | 12,600 | 0.4 |
3.57
10.85
6.20
|
60 tháng
(2019-06-10) |
3.23 | 98.78% | 28,588,560 | 17,540 | 0.5 |
2.13
10.85
6.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 10/05/2024 |
6.49
-0.37
|
55,800 | 7.14 | 7.17 | 6.46 | 0 | 0 | 0 |
#2 | 09/05/2024 |
6.86
-0.39
|
57,800 | 7.25 | 7.25 | 6.80 | 0 | 0 | 0 |
#3 | 08/05/2024 |
7.25
-0.25
|
260,800 | 7.25 | 7.90 | 6.98 | 0 | 0 | 0 |
#4 | 07/05/2024 |
7.50
-0.01
|
154,700 | 7.22 | 7.90 | 7.22 | 0 | 0 | 0 |
#5 | 06/05/2024 |
7.51
0.24
|
243,500 | 7.70 | 7.77 | 7.51 | 0 | 0 | 0 |
#6 | 03/05/2024 |
7.27
0.47
|
256,100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
#7 | 02/05/2024 |
6.80
0.44
|
36,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#8 | 26/04/2024 |
6.36
0.41
|
120,200 | 5.95 | 6.36 | 5.95 | 0 | 0 | 0 |
#9 | 25/04/2024 |
5.95
-0.02
|
71,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
#10 | 24/04/2024 |
5.97
0.39
|
91,400 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 |
#11 | 23/04/2024 |
5.58
0.36
|
48,900 | 5.23 | 5.58 | 5.22 | 0 | 0 | 0 |
#12 | 22/04/2024 |
5.22
0
|
333,500 | 4.86 | 5.30 | 4.86 | 0 | 0 | 0 |
#13 | 19/04/2024 |
5.22
-0.39
|
12,200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
#14 | 17/04/2024 |
5.61
-0.42
|
13,400 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
#15 | 16/04/2024 |
6.03
-0.45
|
53,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
#16 | 15/04/2024 |
6.48
0.41
|
236,800 | 6.48 | 6.49 | 6.48 | 0 | 0 | 0 |
#17 | 12/04/2024 |
6.07
0.39
|
340,900 | 6.07 | 6.07 | 6.06 | 0 | 0 | 0 |
#18 | 11/04/2024 |
5.68
0.37
|
14,200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
#19 | 10/04/2024 |
5.31
0.34
|
35,800 | 4.82 | 5.31 | 4.82 | 0 | 0 | 0 |
#20 | 09/04/2024 |
4.97
0.32
|
41,400 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 |
#21 | 08/04/2024 |
4.65
0.05
|
22,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
#22 | 05/04/2024 |
4.60
0.21
|
49,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
#23 | 04/04/2024 |
4.39
0.26
|
48,200 | 4.10 | 4.41 | 4.10 | 0 | 2,200 | -0.0 |
#24 | 03/04/2024 |
4.13
0.27
|
43,700 | 4.13 | 4.13 | 4 | 0 | 0 | 0 |
#25 | 02/04/2024 |
3.86
0.06
|
88,300 | 3.80 | 4.06 | 3.80 | 0 | 0 | 0 |
#26 | 01/04/2024 |
3.80
0
|
19,400 | 3.80 | 3.82 | 3.80 | 0 | 0 | 0 |
#27 | 29/03/2024 |
3.80
0.01
|
9,200 | 3.79 | 3.90 | 3.79 | 0 | 0 | 0 |
#28 | 28/03/2024 |
3.79
0.03
|
13,000 | 3.76 | 3.79 | 3.75 | 0 | 0 | 0 |
#29 | 27/03/2024 |
3.76
0
|
11,800 | 3.76 | 3.77 | 3.76 | 0 | 0 | 0 |
#30 | 26/03/2024 |
3.76
0
|
12,600 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
#31 | 25/03/2024 |
3.76
0
|
16,300 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 |
#32 | 22/03/2024 |
3.76
-0.28
|
184,000 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
#33 | 21/03/2024 |
4.04
0.03
|
11,700 | 4.01 | 4.29 | 4.04 | 0 | 0 | 0 |
#34 | 20/03/2024 |
4.01
0.26
|
258,300 | 3.75 | 4.01 | 3.76 | 0 | 0 | 0 |
#35 | 19/03/2024 |
3.75
0.01
|
1,600 | 3.74 | 3.75 | 3.65 | 0 | 0 | 0 |
#36 | 18/03/2024 |
3.74
-0.11
|
23,600 | 3.85 | 3.85 | 3.74 | 0 | 0 | 0 |
#37 | 15/03/2024 |
3.85
0
|
14,400 | 3.85 | 3.85 | 3.73 | 0 | 0 | 0 |
#38 | 14/03/2024 |
3.85
0.12
|
32,400 | 3.73 | 3.85 | 3.76 | 0 | 0 | 0 |
#39 | 13/03/2024 |
3.73
0
|
1,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
#40 | 12/03/2024 |
3.73
0
|
16,800 | 3.73 | 3.75 | 3.73 | 0 | 0 | 0 |
#41 | 11/03/2024 |
3.73
0
|
2,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
#42 | 08/03/2024 |
3.73
-0.02
|
3,900 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 |
#43 | 07/03/2024 |
3.75
0
|
6,700 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 |
#44 | 06/03/2024 |
3.75
0
|
20,700 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 |
#45 | 05/03/2024 |
3.75
0.02
|
3,800 | 3.73 | 3.77 | 3.73 | 0 | 0 | 0 |
#46 | 04/03/2024 |
3.73
0
|
22,200 | 3.73 | 3.76 | 3.73 | 0 | 0 | 0 |
#47 | 01/03/2024 |
3.73
0
|
21,300 | 3.73 | 3.75 | 3.73 | 0 | 0 | 0 |
#48 | 29/02/2024 |
3.73
0.03
|
5,300 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
#49 | 28/02/2024 |
3.70
-0.06
|
5,200 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
#50 | 27/02/2024 |
3.76
0.03
|
18,300 | 3.73 | 3.86 | 3.70 | 0 | 0 | 0 |
#51 | 26/02/2024 |
3.73
0
|
19,600 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
#52 | 23/02/2024 |
3.73
0
|
42,500 | 3.73 | 3.78 | 3.70 | 0 | 0 | 0 |
#53 | 22/02/2024 |
3.73
-0.02
|
7,900 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
#54 | 21/02/2024 |
3.75
-0.01
|
2,100 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
#55 | 20/02/2024 |
3.76
-0.01
|
1,800 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
#56 | 19/02/2024 |
3.77
0.11
|
10,400 | 3.66 | 3.80 | 3.66 | 0 | 0 | 0 |
#57 | 16/02/2024 |
3.66
-0.08
|
1,700 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
#58 | 15/02/2024 |
3.74
0.01
|
19,700 | 3.73 | 3.78 | 3.70 | 0 | 0 | 0 |
#59 | 07/02/2024 |
3.73
0
|
4,100 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
#60 | 06/02/2024 |
3.73
0.06
|
1,800 | 3.67 | 3.78 | 3.61 | 0 | 0 | 0 |
#61 | 05/02/2024 |
3.67
-0.10
|
2,100 | 3.77 | 3.79 | 3.63 | 0 | 0 | 0 |
#62 | 02/02/2024 |
3.77
0.02
|
5,300 | 3.75 | 3.84 | 3.54 | 0 | 0 | 0 |
#63 | 01/02/2024 |
3.75
0.13
|
2,100 | 3.62 | 3.85 | 3.70 | 0 | 0 | 0 |
#64 | 31/01/2024 |
3.62
-0.11
|
500 | 3.73 | 3.75 | 3.62 | 0 | 0 | 0 |
#65 | 30/01/2024 |
3.73
0.10
|
12,500 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 |
#66 | 29/01/2024 |
3.63
0.01
|
1,500 | 3.62 | 3.72 | 3.62 | 0 | 0 | 0 |
#67 | 26/01/2024 |
3.62
0
|
800 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
#68 | 25/01/2024 |
3.62
-0.08
|
1,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#69 | 24/01/2024 |
3.70
-0.03
|
3,700 | 3.73 | 3.75 | 3.60 | 0 | 0 | 0 |
#70 | 23/01/2024 |
3.73
0.12
|
3,800 | 3.61 | 3.74 | 3.62 | 0 | 0 | 0 |
#71 | 22/01/2024 |
3.61
-0.13
|
5,100 | 3.74 | 3.77 | 3.53 | 0 | 0 | 0 |
#72 | 19/01/2024 |
3.74
0
|
6,900 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
#73 | 18/01/2024 |
3.74
0
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
#74 | 17/01/2024 |
3.74
0.09
|
8,200 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
#75 | 16/01/2024 |
3.65
-0.09
|
5,300 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
#76 | 15/01/2024 |
3.74
0
|
11,300 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
#77 | 12/01/2024 |
3.74
0.04
|
4,000 | 3.70 | 3.75 | 3.65 | 0 | 0 | 0 |
#78 | 11/01/2024 |
3.70
-0.03
|
5,300 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
#79 | 10/01/2024 |
3.73
-0.02
|
9,600 | 3.75 | 3.82 | 3.71 | 0 | 0 | 0 |
#80 | 09/01/2024 |
3.75
0
|
5,800 | 3.75 | 3.78 | 3.71 | 0 | 0 | 0 |
#81 | 08/01/2024 |
3.75
-0.04
|
8,400 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
#82 | 05/01/2024 |
3.79
-0.06
|
42,700 | 3.85 | 3.86 | 3.59 | 0 | 0 | 0 |
#83 | 04/01/2024 |
3.85
-0.02
|
44,800 | 3.87 | 3.90 | 3.80 | 0 | 100 | -0.0 |
#84 | 03/01/2024 |
3.87
0.03
|
19,900 | 3.84 | 3.89 | 3.81 | 0 | 0 | 0 |
#85 | 02/01/2024 |
3.84
0
|
6,200 | 3.84 | 3.99 | 3.80 | 0 | 0 | 0 |
#86 | 29/12/2023 |
3.84
0.02
|
5,500 | 3.82 | 3.88 | 3.84 | 0 | 0 | 0 |
#87 | 28/12/2023 |
3.82
-0.26
|
112,600 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 |
#88 | 27/12/2023 |
4.08
-0.16
|
16,900 | 4.24 | 4.38 | 4.08 | 0 | 0 | 0 |
#89 | 26/12/2023 |
4.24
-0.15
|
16,100 | 4.39 | 4.60 | 4.13 | 0 | 0 | 0 |
#90 | 25/12/2023 |
4.39
-0.26
|
11,000 | 4.65 | 4.75 | 4.36 | 0 | 0 | 0 |
#91 | 22/12/2023 |
4.65
0.05
|
23,800 | 4.60 | 4.79 | 4.28 | 0 | 0 | 0 |
#92 | 21/12/2023 |
4.60
-0.03
|
30,800 | 4.63 | 4.68 | 4.31 | 0 | 0 | 0 |
#93 | 20/12/2023 |
4.63
0.13
|
25,300 | 4.50 | 4.68 | 4.49 | 0 | 0 | 0 |
#94 | 19/12/2023 |
4.50
0
|
7,500 | 4.50 | 4.65 | 4.50 | 0 | 0 | 0 |
#95 | 18/12/2023 |
4.50
-0.20
|
28,800 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
#96 | 15/12/2023 |
4.70
0
|
21,000 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
#97 | 14/12/2023 |
4.70
0.29
|
220,900 | 4.41 | 4.71 | 4.44 | 0 | 0 | 0 |
#98 | 13/12/2023 |
4.41
0.28
|
42,300 | 4.13 | 4.41 | 4.41 | 0 | 0 | 0 |
#99 | 12/12/2023 |
4.13
0.27
|
50,400 | 3.86 | 4.13 | 4.13 | 0 | 0 | 0 |
#100 | 11/12/2023 |
3.86
0.25
|
8,400 | 3.61 | 3.86 | 3.61 | 0 | 0 | 0 |