| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-09) |
-0.20 | -3.92% | 21,821,800 | 105,700 | 0.5 |
4.59
5.10
4.90
|
|
2 tháng
(2024-03-11) |
-0.50 | -9.26% | 82,570,700 | 13,400 | -0.5 |
4.59
6.16
4.90
|
|
3 tháng
(2024-02-15) |
-0.32 | -6.13% | 119,759,300 | 342,911 | 1.3 |
4.59
6.16
4.90
|
|
6 tháng
(2023-11-13) |
-0.22 | -4.30% | 242,437,900 | 61,711 | -0.3 |
4.59
6.16
4.90
|
|
12 tháng
(2023-05-15) |
0.45 | 10.11% | 719,971,800 | -77,789 | -3.9 |
4.27
8.16
4.90
|
|
24 tháng
(2022-05-20) |
-2.91 | -37.26% | 930,184,100 | 632,511 | -0.0 |
3.10
8.16
4.90
|
|
36 tháng
(2021-05-25) |
-3.16 | -39.17% | 1,126,084,500 | 73,111 | -8.1 |
3.10
18.50
4.90
|
|
60 tháng
(2019-06-05) |
2.98 | 155.83% | 1,564,470,330 | 228,401 | -9.6 |
1.50
18.50
4.90
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 08/05/2024 |
4.90
-0.07
|
1,070,300 | 4.97 | 4.97 | 4.86 | 0 | 48,800 | -0.2 |
| #2 | 07/05/2024 |
4.97
0.01
|
925,500 | 4.96 | 5.10 | 4.90 | 1,700 | 49,900 | -0.2 |
| #3 | 06/05/2024 |
4.96
0.13
|
1,808,600 | 4.86 | 5.01 | 4.83 | 118,800 | 7,800 | 0.5 |
| #4 | 03/05/2024 |
4.83
-0.02
|
832,100 | 4.87 | 4.90 | 4.81 | 1,000 | 26,000 | -0.1 |
| #5 | 02/05/2024 |
4.85
-0.05
|
466,200 | 5.05 | 5.05 | 4.83 | 4,400 | 9,000 | -0.0 |
| #6 | 26/04/2024 |
4.90
-0.07
|
660,600 | 4.94 | 4.98 | 4.87 | 1,900 | 27,200 | -0.1 |
| #7 | 25/04/2024 |
4.97
-0.03
|
722,400 | 4.99 | 4.99 | 4.88 | 5,000 | 0 | 0.0 |
| #8 | 24/04/2024 |
5
0.15
|
1,716,700 | 4.84 | 5.04 | 4.78 | 192,700 | 5,500 | 0.9 |
| #9 | 23/04/2024 |
4.85
0
|
1,140,500 | 4.76 | 4.85 | 4.70 | 44,400 | 0 | 0.2 |
| #10 | 22/04/2024 |
4.85
0.26
|
838,800 | 4.75 | 4.85 | 4.65 | 0 | 13,200 | -0.1 |
| #11 | 19/04/2024 |
4.59
-0.13
|
1,493,800 | 4.84 | 4.84 | 4.48 | 5,500 | 62,400 | -0.3 |
| #12 | 17/04/2024 |
4.72
-0.07
|
1,113,700 | 4.83 | 4.88 | 4.71 | 0 | 39,900 | -0.2 |
| #13 | 16/04/2024 |
4.79
0.05
|
2,234,800 | 4.74 | 4.82 | 4.55 | 16,800 | 800 | 0.1 |
| #14 | 15/04/2024 |
4.74
-0.33
|
1,467,700 | 5.03 | 5.07 | 4.72 | 73,500 | 0 | 0.4 |
| #15 | 12/04/2024 |
5.07
0.01
|
1,016,900 | 5.15 | 5.15 | 5.03 | 52,900 | 0 | 0.3 |
| #16 | 11/04/2024 |
5.06
-0.04
|
1,061,400 | 5.09 | 5.10 | 5 | 800 | 36,600 | -0.2 |
| #17 | 10/04/2024 |
5.10
0
|
1,433,000 | 5.20 | 5.20 | 5.09 | 0 | 23,900 | -0.1 |
| #18 | 09/04/2024 |
5.10
0.24
|
1,818,800 | 5.10 | 5.10 | 4.89 | 16,200 | 78,900 | -0.3 |
| #19 | 08/04/2024 |
4.86
-0.19
|
1,915,900 | 4.81 | 5 | 4.81 | 32,300 | 191,000 | -0.8 |
| #20 | 05/04/2024 |
5.05
-0.37
|
5,244,100 | 5.06 | 5.10 | 5.05 | 44,600 | 50,000 | -0.0 |
| #21 | 04/04/2024 |
5.42
-0.40
|
5,895,500 | 5.42 | 5.55 | 5.42 | 128,500 | 155,300 | -0.1 |
| #22 | 03/04/2024 |
5.82
-0.16
|
1,929,500 | 6 | 6.09 | 5.82 | 154,100 | 127,300 | 0.2 |
| #23 | 02/04/2024 |
5.98
0
|
1,318,800 | 5.98 | 5.98 | 5.85 | 41,700 | 48,300 | -0.0 |
| #24 | 01/04/2024 |
5.98
0.15
|
2,194,500 | 5.83 | 6.07 | 5.83 | 126,300 | 265,000 | -0.8 |
| #25 | 29/03/2024 |
5.83
-0.15
|
1,079,000 | 5.91 | 5.91 | 5.82 | 8,000 | 168,000 | -0.9 |
| #26 | 28/03/2024 |
5.98
0
|
1,549,600 | 5.98 | 6.10 | 5.87 | 79,700 | 126,400 | -0.3 |
| #27 | 27/03/2024 |
5.98
0
|
5,335,400 | 5.98 | 6.07 | 5.70 | 394,200 | 108,600 | 1.7 |
| #28 | 26/03/2024 |
5.98
-0.13
|
3,802,900 | 6.10 | 6.11 | 5.97 | 30,500 | 430,100 | -2.4 |
| #29 | 25/03/2024 |
6.11
-0.05
|
3,385,900 | 6.16 | 6.39 | 6.07 | 0 | 718,600 | -4.4 |
| #30 | 22/03/2024 |
6.16
0.07
|
4,074,100 | 6.09 | 6.39 | 6.01 | 150,700 | 711,100 | -3.5 |
| #31 | 21/03/2024 |
6.09
0.09
|
2,001,300 | 6 | 6.19 | 5.96 | 186,600 | 114,100 | 0.4 |
| #32 | 20/03/2024 |
6
0.07
|
2,194,400 | 5.93 | 6.01 | 5.81 | 227,600 | 207,500 | 0.1 |
| #33 | 19/03/2024 |
5.93
-0.17
|
2,986,500 | 6.10 | 6.18 | 5.77 | 81,400 | 629,100 | -3.3 |
| #34 | 18/03/2024 |
6.10
0.36
|
5,899,000 | 5.74 | 6.14 | 5.50 | 1,131,400 | 24,400 | 6.6 |
| #35 | 15/03/2024 |
5.74
0.17
|
3,272,200 | 5.57 | 5.80 | 5.50 | 749,000 | 7,000 | 4.2 |
| #36 | 14/03/2024 |
5.57
0.14
|
1,999,400 | 5.43 | 5.65 | 5.45 | 633,100 | 4,000 | 3.5 |
| #37 | 13/03/2024 |
5.43
0.05
|
1,331,300 | 5.38 | 5.47 | 5.36 | 71,300 | 84,800 | -0.1 |
| #38 | 12/03/2024 |
5.38
-0.02
|
1,790,900 | 5.40 | 5.48 | 5.38 | 3,500 | 36,100 | -0.2 |
| #39 | 11/03/2024 |
5.40
-0.13
|
1,548,700 | 5.53 | 5.53 | 5.33 | 8,600 | 168,700 | -0.9 |
| #40 | 08/03/2024 |
5.53
-0.04
|
2,376,900 | 5.57 | 5.67 | 5.31 | 109,200 | 247,700 | -0.8 |
| #41 | 07/03/2024 |
5.57
-0.13
|
3,518,600 | 5.70 | 5.70 | 5.50 | 46,900 | 563,600 | -2.9 |
| #42 | 06/03/2024 |
5.70
-0.01
|
3,317,600 | 5.71 | 5.86 | 5.61 | 12,400 | 3,600 | 0.1 |
| #43 | 05/03/2024 |
5.71
0.19
|
4,876,500 | 5.52 | 5.76 | 5.47 | 149,610 | 4,800 | 0.8 |
| #44 | 04/03/2024 |
5.52
0.21
|
4,143,300 | 5.31 | 5.65 | 5.35 | 816,201 | 14,600 | 4.4 |
| #45 | 01/03/2024 |
5.31
0.03
|
1,940,700 | 5.28 | 5.37 | 5.25 | 0 | 26,500 | -0.1 |
| #46 | 29/02/2024 |
5.28
-0.08
|
701,200 | 5.36 | 5.36 | 5.26 | 10,200 | 44,000 | -0.2 |
| #47 | 28/02/2024 |
5.36
0.01
|
2,102,500 | 5.35 | 5.39 | 5.20 | 6,400 | 125,800 | -0.6 |
| #48 | 27/02/2024 |
5.35
0.08
|
2,302,200 | 5.27 | 5.35 | 5.22 | 29,600 | 416,100 | -2.0 |
| #49 | 26/02/2024 |
5.27
-0.12
|
1,288,600 | 5.39 | 5.40 | 5.25 | 7,100 | 26,300 | -0.1 |
| #50 | 23/02/2024 |
5.39
-0.07
|
1,942,900 | 5.46 | 5.55 | 5.21 | 6,800 | 91,300 | -0.5 |
| #51 | 22/02/2024 |
5.46
0.17
|
2,866,500 | 5.29 | 5.48 | 5.29 | 560,600 | 14,400 | 3.0 |
| #52 | 21/02/2024 |
5.29
-0.05
|
873,300 | 5.34 | 5.34 | 5.23 | 3,400 | 37,900 | -0.2 |
| #53 | 20/02/2024 |
5.34
0.05
|
1,884,400 | 5.29 | 5.37 | 5.24 | 27,100 | 287,200 | -1.4 |
| #54 | 19/02/2024 |
5.29
0.01
|
831,100 | 5.28 | 5.30 | 5.20 | 49,200 | 700 | 0.3 |
| #55 | 16/02/2024 |
5.28
0.06
|
908,100 | 5.22 | 5.30 | 5.22 | 67,500 | 0 | 0.4 |
| #56 | 15/02/2024 |
5.22
0.12
|
1,314,200 | 5.10 | 5.28 | 5.13 | 331,800 | 0 | 1.7 |
| #57 | 07/02/2024 |
5.10
0.02
|
1,096,300 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
5.08
0.11
|
860,000 | 4.97 | 5.20 | 4.97 | 18,900 | 0 | 0.1 |
| #59 | 05/02/2024 |
4.97
-0.09
|
2,174,500 | 5.06 | 5.12 | 4.97 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
5.06
-0.05
|
1,804,700 | 5.11 | 5.20 | 5.06 | 35,000 | 1,000 | 0.2 |
| #61 | 01/02/2024 |
5.11
0
|
1,815,200 | 5.11 | 5.18 | 5.09 | 200 | 0 | 0.0 |
| #62 | 31/01/2024 |
5.11
-0.11
|
1,027,500 | 5.22 | 5.25 | 5.11 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
5.22
0
|
1,924,600 | 5.22 | 5.25 | 5.11 | 900 | 9,500 | -0.0 |
| #64 | 29/01/2024 |
5.22
-0.02
|
747,500 | 5.24 | 5.28 | 5.22 | 0 | 100 | -0.0 |
| #65 | 26/01/2024 |
5.24
0
|
1,072,800 | 5.24 | 5.27 | 5.21 | 0 | 0 | 0 |
| #66 | 25/01/2024 |
5.24
-0.04
|
1,605,900 | 5.28 | 5.30 | 5.24 | 0 | 10,100 | -0.1 |
| #67 | 24/01/2024 |
5.28
-0.02
|
1,080,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
5.30
0.03
|
879,900 | 5.27 | 5.32 | 5.21 | 0 | 100 | -0.0 |
| #69 | 22/01/2024 |
5.27
0.02
|
845,600 | 5.25 | 5.34 | 5.22 | 200 | 4,700 | -0.0 |
| #70 | 19/01/2024 |
5.25
0.02
|
656,500 | 5.23 | 5.28 | 5.22 | 7,200 | 0 | 0.0 |
| #71 | 18/01/2024 |
5.23
0.02
|
492,000 | 5.21 | 5.30 | 5.20 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
5.21
-0.07
|
979,000 | 5.28 | 5.36 | 5.21 | 100 | 12,200 | -0.1 |
| #73 | 16/01/2024 |
5.28
0
|
1,487,100 | 5.28 | 5.28 | 5.19 | 0 | 15,400 | -0.1 |
| #74 | 15/01/2024 |
5.28
0.07
|
1,901,500 | 5.21 | 5.40 | 5.20 | 0 | 4,900 | -0.0 |
| #75 | 12/01/2024 |
5.21
-0.34
|
2,320,900 | 5.55 | 5.55 | 5.17 | 0 | 6,100 | -0.0 |
| #76 | 11/01/2024 |
5.55
-0.05
|
1,531,000 | 5.60 | 5.60 | 5.40 | 0 | 9,400 | -0.1 |
| #77 | 10/01/2024 |
5.60
0.02
|
3,257,600 | 5.58 | 5.64 | 5.46 | 0 | 38,300 | -0.2 |
| #78 | 09/01/2024 |
5.58
0.03
|
3,240,200 | 5.55 | 5.69 | 5.54 | 0 | 61,600 | -0.3 |
| #79 | 08/01/2024 |
5.55
-0.05
|
1,976,200 | 5.60 | 5.68 | 5.55 | 6,100 | 28,600 | -0.1 |
| #80 | 05/01/2024 |
5.60
-0.16
|
1,341,700 | 5.76 | 5.76 | 5.60 | 0 | 8,400 | -0.0 |
| #81 | 04/01/2024 |
5.76
0.04
|
2,544,700 | 5.72 | 5.81 | 5.68 | 19,900 | 0 | 0.1 |
| #82 | 03/01/2024 |
5.72
0.19
|
3,276,000 | 5.53 | 5.75 | 5.53 | 45,200 | 15,600 | 0.2 |
| #83 | 02/01/2024 |
5.53
-0.12
|
1,081,300 | 5.65 | 5.68 | 5.51 | 2,100 | 24,200 | -0.1 |
| #84 | 29/12/2023 |
5.65
0.17
|
3,873,800 | 5.48 | 5.77 | 5.49 | 60,500 | 0 | 0.3 |
| #85 | 28/12/2023 |
5.48
0.03
|
918,000 | 5.45 | 5.53 | 5.45 | 39,900 | 0 | 0.2 |
| #86 | 27/12/2023 |
5.45
-0.03
|
2,144,700 | 5.48 | 5.54 | 5.44 | 40,100 | 0 | 0.2 |
| #87 | 26/12/2023 |
5.48
-0.02
|
1,713,400 | 5.50 | 5.57 | 5.45 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
5.50
0.10
|
2,858,600 | 5.40 | 5.50 | 5.37 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
5.40
-0.09
|
1,750,400 | 5.49 | 5.56 | 5.40 | 0 | 16,400 | -0.1 |
| #90 | 21/12/2023 |
5.49
-0.10
|
2,087,700 | 5.59 | 5.60 | 5.49 | 0 | 4,100 | -0.0 |
| #91 | 20/12/2023 |
5.59
0.06
|
2,765,300 | 5.53 | 5.62 | 5.50 | 0 | 5,700 | -0.0 |
| #92 | 19/12/2023 |
5.53
0.15
|
2,794,700 | 5.38 | 5.57 | 5.35 | 0 | 5,000 | -0.0 |
| #93 | 18/12/2023 |
5.38
-0.03
|
1,314,700 | 5.41 | 5.50 | 5.36 | 0 | 23,100 | -0.1 |
| #94 | 15/12/2023 |
5.41
0.03
|
2,044,900 | 5.38 | 5.48 | 5.29 | 13,100 | 1,300 | 0.1 |
| #95 | 14/12/2023 |
5.38
-0.12
|
1,044,000 | 5.50 | 5.58 | 5.38 | 1,400 | 8,200 | -0.0 |
| #96 | 13/12/2023 |
5.50
-0.04
|
1,380,600 | 5.54 | 5.60 | 5.41 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
5.54
0.13
|
1,667,900 | 5.41 | 5.60 | 5.41 | 9,900 | 3,300 | 0.0 |
| #98 | 11/12/2023 |
5.41
-0.14
|
1,302,300 | 5.55 | 5.64 | 5.41 | 0 | 39,100 | -0.2 |
| #99 | 08/12/2023 |
5.55
-0.19
|
2,380,500 | 5.74 | 5.75 | 5.55 | 0 | 4,900 | -0.0 |
| #100 | 07/12/2023 |
5.74
0
|
2,819,300 | 5.74 | 5.90 | 5.51 | 10,900 | 229,200 | -1.3 |