Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
-0.02 | -0.49% | 959,300 | 19,300 | 0.1 |
3.90
4.14
4.10
|
2 tháng
(2024-03-18) |
-0.45 | -9.91% | 2,185,100 | 8,500 | 0.0 |
3.90
4.57
4.10
|
3 tháng
(2024-02-19) |
-0.41 | -9.11% | 4,824,000 | 1,800 | 0.0 |
3.90
4.74
4.10
|
6 tháng
(2023-11-20) |
-0.76 | -15.67% | 9,049,100 | 29,200 | 0.1 |
3.90
4.98
4.10
|
12 tháng
(2023-05-23) |
-0.19 | -4.44% | 43,722,900 | 3,000 | -0.0 |
3.90
6.60
4.10
|
24 tháng
(2022-05-30) |
-2.34 | -36.39% | 69,339,500 | 539,809 | 5.9 |
3
6.60
4.10
|
36 tháng
(2021-06-02) |
-1.52 | -27.09% | 191,718,100 | 420,709 | 3.2 |
3
12.58
4.10
|
60 tháng
(2019-06-13) |
-1.29 | -23.91% | 203,059,590 | 208,189 | 1.9 |
3
12.58
4.10
|
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 |
4.10
0.01
|
51,500 | 4.08 | 4.11 | 4.06 | 500 | 2,000 | -0.0 |
#2 | 16/05/2024 |
4.09
-0.01
|
148,500 | 4.10 | 4.14 | 4.07 | 2,000 | 500 | 0.0 |
#3 | 15/05/2024 |
4.10
-0.01
|
29,800 | 4.15 | 4.15 | 4.10 | 0 | 2,500 | -0.0 |
#4 | 14/05/2024 |
4.11
-0.02
|
64,600 | 4.13 | 4.14 | 4.07 | 4,000 | 500 | 0.0 |
#5 | 13/05/2024 |
4.13
0
|
169,800 | 4.14 | 4.20 | 4.05 | 8,500 | 0 | 0.0 |
#6 | 10/05/2024 |
4.13
0.03
|
25,400 | 4.09 | 4.14 | 4.04 | 0 | 0 | 0 |
#7 | 09/05/2024 |
4.10
-0.04
|
21,700 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
#8 | 08/05/2024 |
4.14
0
|
24,100 | 4.10 | 4.14 | 4.07 | 900 | 0 | 0.0 |
#9 | 07/05/2024 |
4.14
0.02
|
23,700 | 4.12 | 4.14 | 3.90 | 100 | 500 | -0.0 |
#10 | 06/05/2024 |
4.12
0.06
|
54,100 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
#11 | 03/05/2024 |
4.06
0
|
49,600 | 4.06 | 4.07 | 4.01 | 6,000 | 0 | 0.0 |
#12 | 02/05/2024 |
4.06
0.06
|
29,600 | 4.01 | 4.06 | 3.90 | 300 | 11,600 | -0.0 |
#13 | 26/04/2024 |
4
-0.05
|
45,500 | 4.05 | 4.08 | 3.77 | 1,000 | 0 | 0.0 |
#14 | 25/04/2024 |
4.05
-0.09
|
31,800 | 4.14 | 4.14 | 3.90 | 1,200 | 0 | 0.0 |
#15 | 24/04/2024 |
4.14
0.05
|
33,300 | 3.96 | 4.14 | 3.96 | 4,400 | 5,500 | -0.0 |
#16 | 23/04/2024 |
4.09
0.08
|
26,100 | 3.93 | 4.10 | 3.93 | 1,500 | 1,000 | 0.0 |
#17 | 22/04/2024 |
4.01
0.11
|
56,900 | 4.17 | 4.17 | 3.90 | 2,000 | 0 | 0.0 |
#18 | 19/04/2024 |
3.90
-0.21
|
95,800 | 4.09 | 4.09 | 3.85 | 7,500 | 0 | 0.0 |
#19 | 17/04/2024 |
4.11
0
|
29,000 | 4.11 | 4.20 | 4.10 | 2,000 | 0 | 0.0 |
#20 | 16/04/2024 |
4.11
-0.25
|
120,200 | 4.35 | 4.35 | 4.06 | 5,500 | 8,000 | -0.0 |
#21 | 15/04/2024 |
4.36
-0.08
|
27,600 | 4.44 | 4.44 | 4.36 | 2,800 | 0 | 0.0 |
#22 | 12/04/2024 |
4.44
0.04
|
21,700 | 4.41 | 4.44 | 4.38 | 1,200 | 1,000 | 0.0 |
#23 | 11/04/2024 |
4.40
-0.02
|
52,800 | 4.41 | 4.47 | 4.38 | 5,000 | 0 | 0.0 |
#24 | 10/04/2024 |
4.42
-0.05
|
51,600 | 4.47 | 4.48 | 4.42 | 3,500 | 0 | 0.0 |
#25 | 09/04/2024 |
4.47
0
|
36,400 | 4.46 | 4.50 | 4.45 | 2,000 | 0 | 0.0 |
#26 | 08/04/2024 |
4.47
-0.03
|
16,100 | 4.49 | 4.50 | 4.47 | 0 | 0 | 0 |
#27 | 05/04/2024 |
4.50
0.02
|
18,100 | 4.48 | 4.52 | 4.46 | 0 | 0 | 0 |
#28 | 04/04/2024 |
4.48
-0.05
|
29,000 | 4.50 | 4.50 | 4.46 | 3,000 | 0 | 0.0 |
#29 | 03/04/2024 |
4.53
-0.01
|
58,000 | 4.50 | 4.54 | 4.48 | 1,000 | 0 | 0.0 |
#30 | 02/04/2024 |
4.54
0.01
|
28,700 | 4.50 | 4.56 | 4.50 | 900 | 0 | 0.0 |
#31 | 01/04/2024 |
4.53
0.05
|
62,200 | 4.55 | 4.62 | 4.46 | 1,600 | 0 | 0.0 |
#32 | 29/03/2024 |
4.48
-0.06
|
101,400 | 4.52 | 4.56 | 4.48 | 1,000 | 0 | 0.0 |
#33 | 28/03/2024 |
4.54
-0.02
|
69,600 | 4.54 | 4.57 | 4.50 | 700 | 0 | 0.0 |
#34 | 27/03/2024 |
4.56
0.01
|
40,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
4.55
-0.01
|
31,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
#36 | 25/03/2024 |
4.56
0
|
54,000 | 4.56 | 4.60 | 4.50 | 0 | 11,000 | -0.0 |
#37 | 22/03/2024 |
4.56
-0.01
|
60,100 | 4.57 | 4.58 | 4.51 | 0 | 1,000 | -0.0 |
#38 | 21/03/2024 |
4.57
0.02
|
48,700 | 4.55 | 4.57 | 4.54 | 0 | 0 | 0 |
#39 | 20/03/2024 |
4.55
0.01
|
57,700 | 4.54 | 4.55 | 4.48 | 0 | 0 | 0 |
#40 | 19/03/2024 |
4.54
0
|
105,600 | 4.54 | 4.58 | 4.49 | 0 | 4,000 | -0.0 |
#41 | 18/03/2024 |
4.54
0
|
133,800 | 4.54 | 4.60 | 4.46 | 0 | 14,000 | -0.1 |
#42 | 15/03/2024 |
4.54
0.01
|
61,600 | 4.53 | 4.54 | 4.50 | 0 | 0 | 0 |
#43 | 14/03/2024 |
4.53
0.01
|
123,400 | 4.52 | 4.53 | 4.44 | 0 | 50,000 | -0.2 |
#44 | 13/03/2024 |
4.52
0.10
|
128,900 | 4.42 | 4.52 | 4.40 | 20,000 | 10,000 | 0.0 |
#45 | 12/03/2024 |
4.42
-0.06
|
79,700 | 4.48 | 4.49 | 4.42 | 10,000 | 10,000 | 0.0 |
#46 | 11/03/2024 |
4.48
-0.05
|
81,300 | 4.53 | 4.58 | 4.46 | 5,000 | 200 | 0.0 |
#47 | 08/03/2024 |
4.53
-0.12
|
277,700 | 4.65 | 4.65 | 4.50 | 10,000 | 0 | 0.0 |
#48 | 07/03/2024 |
4.65
0.05
|
157,700 | 4.60 | 4.65 | 4.50 | 12,500 | 0 | 0.1 |
#49 | 06/03/2024 |
4.60
-0.13
|
86,800 | 4.73 | 4.74 | 4.60 | 0 | 0 | 0 |
#50 | 05/03/2024 |
4.73
-0.01
|
133,800 | 4.74 | 4.77 | 4.63 | 2,500 | 0 | 0.0 |
#51 | 04/03/2024 |
4.74
0.14
|
310,100 | 4.60 | 4.74 | 4.55 | 27,500 | 0 | 0.1 |
#52 | 01/03/2024 |
4.60
0
|
113,200 | 4.60 | 4.62 | 4.56 | 0 | 0 | 0 |
#53 | 29/02/2024 |
4.60
-0.05
|
90,400 | 4.65 | 4.66 | 4.60 | 0 | 0 | 0 |
#54 | 28/02/2024 |
4.65
0.14
|
234,100 | 4.51 | 4.65 | 4.50 | 500 | 14,000 | -0.1 |
#55 | 27/02/2024 |
4.51
0
|
93,800 | 4.51 | 4.52 | 4.49 | 2,000 | 0 | 0.0 |
#56 | 26/02/2024 |
4.51
0
|
92,100 | 4.51 | 4.52 | 4.45 | 4,000 | 0 | 0.0 |
#57 | 23/02/2024 |
4.51
0
|
111,800 | 4.51 | 4.53 | 4.40 | 0 | 0 | 0 |
#58 | 22/02/2024 |
4.51
-0.02
|
130,400 | 4.53 | 4.60 | 4.51 | 0 | 17,000 | -0.1 |
#59 | 21/02/2024 |
4.53
0.06
|
63,700 | 4.47 | 4.53 | 4.47 | 6,000 | 9,500 | -0.0 |
#60 | 20/02/2024 |
4.47
-0.03
|
170,500 | 4.50 | 4.54 | 4.47 | 2,000 | 0 | 0.0 |
#61 | 19/02/2024 |
4.50
0
|
97,900 | 4.50 | 4.50 | 4.45 | 2,000 | 0 | 0.0 |
#62 | 16/02/2024 |
4.50
0
|
67,000 | 4.50 | 4.53 | 4.46 | 1,500 | 5,000 | -0.0 |
#63 | 15/02/2024 |
4.50
0.05
|
84,900 | 4.45 | 4.50 | 4.43 | 8,500 | 0 | 0.0 |
#64 | 07/02/2024 |
4.45
0.06
|
91,700 | 4.39 | 4.46 | 4.38 | 6,500 | 25,000 | -0.1 |
#65 | 06/02/2024 |
4.39
-0.01
|
27,900 | 4.40 | 4.43 | 4.39 | 6,500 | 10,000 | -0.0 |
#66 | 05/02/2024 |
4.40
0
|
56,700 | 4.40 | 4.49 | 4.37 | 3,500 | 0 | 0.0 |
#67 | 02/02/2024 |
4.40
-0.05
|
38,200 | 4.45 | 4.47 | 4.40 | 3,000 | 0 | 0.0 |
#68 | 01/02/2024 |
4.45
0
|
59,100 | 4.45 | 4.46 | 4.37 | 4,800 | 0 | 0.0 |
#69 | 31/01/2024 |
4.45
-0.02
|
111,600 | 4.47 | 4.52 | 4.42 | 17,200 | 21,000 | -0.0 |
#70 | 30/01/2024 |
4.47
-0.03
|
53,600 | 4.50 | 4.50 | 4.40 | 5,500 | 0 | 0.0 |
#71 | 29/01/2024 |
4.50
0
|
49,900 | 4.50 | 4.52 | 4.33 | 5,500 | 0 | 0.0 |
#72 | 26/01/2024 |
4.50
-0.01
|
71,000 | 4.51 | 4.57 | 4.45 | 5,000 | 0 | 0.0 |
#73 | 25/01/2024 |
4.51
-0.03
|
77,800 | 4.54 | 4.58 | 4.49 | 3,400 | 5,000 | -0.0 |
#74 | 24/01/2024 |
4.54
0.04
|
115,300 | 4.50 | 4.56 | 4.49 | 1,600 | 5,000 | -0.0 |
#75 | 23/01/2024 |
4.50
0
|
53,000 | 4.50 | 4.57 | 4.50 | 500 | 32,500 | -0.1 |
#76 | 22/01/2024 |
4.50
0
|
106,800 | 4.50 | 4.60 | 4.49 | 2,500 | 0 | 0.0 |
#77 | 19/01/2024 |
4.50
0.01
|
110,700 | 4.49 | 4.56 | 4.48 | 9,000 | 0 | 0.0 |
#78 | 18/01/2024 |
4.49
-0.01
|
38,400 | 4.50 | 4.56 | 4.49 | 7,900 | 0 | 0.0 |
#79 | 17/01/2024 |
4.50
0
|
81,700 | 4.50 | 4.58 | 4.48 | 17,500 | 0 | 0.1 |
#80 | 16/01/2024 |
4.50
-0.04
|
66,700 | 4.54 | 4.57 | 4.45 | 10,100 | 15,000 | -0.0 |
#81 | 15/01/2024 |
4.54
-0.01
|
23,600 | 4.55 | 4.60 | 4.50 | 0 | 3,900 | -0.0 |
#82 | 12/01/2024 |
4.55
-0.15
|
96,400 | 4.70 | 4.71 | 4.52 | 0 | 18,300 | -0.1 |
#83 | 11/01/2024 |
4.70
0
|
51,000 | 4.70 | 4.74 | 4.65 | 6,700 | 0 | 0.0 |
#84 | 10/01/2024 |
4.70
-0.03
|
68,400 | 4.73 | 4.77 | 4.70 | 30,000 | 200 | 0.1 |
#85 | 09/01/2024 |
4.73
-0.04
|
11,400 | 4.77 | 4.77 | 4.72 | 5,500 | 0 | 0.0 |
#86 | 08/01/2024 |
4.77
0.01
|
62,000 | 4.76 | 4.80 | 4.70 | 10,000 | 0 | 0.0 |
#87 | 05/01/2024 |
4.76
-0.01
|
37,100 | 4.77 | 4.81 | 4.74 | 0 | 0 | 0 |
#88 | 04/01/2024 |
4.77
-0.04
|
64,200 | 4.81 | 4.81 | 4.75 | 0 | 5,100 | -0.0 |
#89 | 03/01/2024 |
4.81
0.03
|
62,200 | 4.78 | 4.81 | 4.75 | 0 | 5,000 | -0.0 |
#90 | 02/01/2024 |
4.78
0.04
|
65,900 | 4.74 | 4.81 | 4.73 | 4,500 | 0 | 0.0 |
#91 | 29/12/2023 |
4.74
0.04
|
55,800 | 4.70 | 4.78 | 4.69 | 5,000 | 0 | 0.0 |
#92 | 28/12/2023 |
4.70
0
|
118,500 | 4.70 | 4.73 | 4.68 | 0 | 0 | 0 |
#93 | 27/12/2023 |
4.70
0
|
180,500 | 4.70 | 4.77 | 4.68 | 4,500 | 0 | 0.0 |
#94 | 26/12/2023 |
4.70
-0.05
|
31,600 | 4.75 | 4.79 | 4.70 | 5,000 | 0 | 0.0 |
#95 | 25/12/2023 |
4.75
0.07
|
67,200 | 4.68 | 4.80 | 4.68 | 1,000 | 7,300 | -0.0 |
#96 | 22/12/2023 |
4.68
-0.02
|
71,500 | 4.70 | 4.77 | 4.65 | 5,000 | 0 | 0.0 |
#97 | 21/12/2023 |
4.70
-0.01
|
27,700 | 4.71 | 4.81 | 4.70 | 0 | 0 | 0 |
#98 | 20/12/2023 |
4.71
-0.06
|
44,500 | 4.77 | 4.79 | 4.71 | 0 | 0 | 0 |
#99 | 19/12/2023 |
4.77
0
|
45,700 | 4.77 | 4.80 | 4.70 | 1,600 | 0 | 0.0 |
#100 | 18/12/2023 |
4.77
-0.08
|
51,300 | 4.85 | 4.90 | 4.77 | 0 | 0 | 0 |