| 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) |
1.87 | 37.63% | 6,204,000 | 650 | 0.0 |
4.97
7
6.84
|
|
2 tháng
(2024-03-19) |
1.78 | 35.18% | 9,487,100 | 2,650 | 0.0 |
4.97
7
6.84
|
|
3 tháng
(2024-02-19) |
1.74 | 34.12% | 12,145,200 | 8,650 | 0.0 |
4.97
7
6.84
|
|
6 tháng
(2023-11-20) |
1.14 | 20% | 20,085,200 | 2,737 | 0.0 |
4.97
7
6.84
|
|
12 tháng
(2023-05-24) |
1.20 | 21.35% | 47,548,100 | -13,363 | -0.0 |
4.97
7
6.84
|
|
24 tháng
(2022-05-30) |
-0.25 | -3.54% | 90,136,200 | -170,373 | -1.7 |
3.60
7.09
6.84
|
|
36 tháng
(2021-06-03) |
-2.43 | -26.24% | 269,495,700 | -40,073 | -0.8 |
3.60
13.14
6.84
|
|
60 tháng
(2019-06-14) |
-12.23 | -64.13% | 409,233,710 | 98,417 | 0.6 |
3.60
21.67
6.84
|
| 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 |
6.84
-0.16
|
371,100 | 6.95 | 7.02 | 6.70 | 1,000 | 0 | 0.0 |
| #2 | 16/05/2024 |
7
0.36
|
835,800 | 7.07 | 7.07 | 6.64 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
6.64
0.43
|
1,661,200 | 6.64 | 6.64 | 6.61 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
6.21
0.40
|
521,100 | 5.95 | 6.21 | 5.95 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
5.81
0.38
|
706,200 | 5.44 | 5.81 | 5.43 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
5.43
-0.01
|
133,900 | 5.44 | 5.46 | 5.40 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
5.44
-0.06
|
125,500 | 5.53 | 5.53 | 5.30 | 0 | 50 | -0.0 |
| #8 | 08/05/2024 |
5.50
0.01
|
156,400 | 5.50 | 5.51 | 5.41 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
5.49
0.01
|
158,000 | 5.54 | 5.54 | 5.45 | 200 | 0 | 0.0 |
| #10 | 06/05/2024 |
5.48
0.04
|
236,700 | 5.46 | 5.56 | 5.45 | 0 | 500 | -0.0 |
| #11 | 03/05/2024 |
5.44
0.06
|
137,100 | 5.41 | 5.45 | 5.38 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
5.38
0.26
|
359,000 | 5.14 | 5.47 | 5.14 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
5.12
0.13
|
305,800 | 5 | 5.18 | 4.98 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
4.99
0.01
|
101,700 | 4.99 | 5 | 4.97 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
4.98
0.01
|
107,700 | 4.99 | 5.01 | 4.95 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
4.97
0
|
113,300 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
4.97
0
|
85,000 | 4.97 | 4.98 | 4.95 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
4.97
0
|
88,500 | 4.97 | 4.98 | 4.89 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
4.97
-0.02
|
95,100 | 5 | 5 | 4.95 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
4.99
-0.02
|
186,700 | 5.01 | 5.03 | 4.68 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
5.01
-0.13
|
127,900 | 5.13 | 5.15 | 5.01 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
5.14
0.02
|
115,100 | 5.16 | 5.20 | 5.14 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
5.12
-0.02
|
102,900 | 5.14 | 5.16 | 5.11 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
5.14
-0.06
|
138,500 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
5.20
-0.03
|
134,800 | 5.20 | 5.23 | 5.17 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
5.23
-0.07
|
112,700 | 5.30 | 5.31 | 5.23 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
5.30
0.28
|
448,600 | 5.05 | 5.33 | 5.03 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
5.02
-0.04
|
170,900 | 5.07 | 5.08 | 4.90 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
5.06
-0.02
|
107,600 | 5.07 | 5.08 | 5.05 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
5.08
-0.01
|
125,600 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
5.09
0
|
103,900 | 5.09 | 5.10 | 5 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
5.09
-0.02
|
117,600 | 5.12 | 5.14 | 5.07 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
5.11
0.03
|
131,600 | 5.10 | 5.13 | 5.08 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
5.08
0.01
|
102,700 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
5.07
0.03
|
122,000 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
5.04
-0.04
|
165,900 | 5.10 | 5.11 | 5.01 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
5.08
-0.02
|
146,000 | 5.11 | 5.12 | 5.05 | 2,000 | 0 | 0.0 |
| #38 | 21/03/2024 |
5.10
0.04
|
196,500 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
5.06
0
|
157,900 | 5.02 | 5.09 | 5 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
5.06
-0.01
|
172,600 | 5.07 | 5.09 | 5.03 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
5.07
-0.09
|
240,200 | 5.15 | 5.18 | 5 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
5.16
-0.04
|
108,400 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
5.20
0
|
106,800 | 5.21 | 5.22 | 5.19 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
5.20
0.01
|
107,600 | 5.18 | 5.21 | 5.18 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
5.19
-0.01
|
212,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
5.20
0.02
|
137,300 | 5.19 | 5.21 | 5.18 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
5.18
-0.02
|
124,000 | 5.20 | 5.22 | 5.16 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
5.20
-0.03
|
152,200 | 5.22 | 5.24 | 5.18 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
5.23
-0.04
|
41,100 | 5.27 | 5.30 | 5.23 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
5.27
-0.02
|
105,400 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
5.29
0.01
|
106,600 | 5.28 | 5.32 | 5.27 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
5.28
0.01
|
111,700 | 5.28 | 5.29 | 5.25 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
5.27
0.03
|
129,800 | 5.25 | 5.28 | 5.22 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
5.24
0
|
114,700 | 5.24 | 5.26 | 5.20 | 4,000 | 0 | 0.0 |
| #55 | 27/02/2024 |
5.24
0.03
|
129,500 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
5.21
0.04
|
110,600 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
5.17
0
|
109,600 | 5.17 | 5.20 | 5.15 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
5.17
0.07
|
186,100 | 5.11 | 5.17 | 5.11 | 2,000 | 0 | 0.0 |
| #59 | 21/02/2024 |
5.10
0.01
|
102,800 | 5.09 | 5.12 | 5.06 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
5.09
-0.01
|
112,200 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
5.10
0.02
|
108,900 | 5.09 | 5.13 | 5.08 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
5.08
0
|
103,400 | 5.08 | 5.10 | 5.06 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
5.08
0.05
|
103,300 | 5.05 | 5.12 | 5.04 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
5.03
0.01
|
110,700 | 5.02 | 5.05 | 5.01 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
5.02
0.01
|
110,700 | 5.01 | 5.05 | 4.98 | 0 | 13 | -0.0 |
| #66 | 05/02/2024 |
5.01
0
|
233,700 | 5.01 | 5.02 | 4.97 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
5.01
-0.03
|
111,900 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
5.04
0
|
116,100 | 5.05 | 5.06 | 5.02 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
5.04
-0.03
|
110,700 | 5.08 | 5.09 | 5.04 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
5.07
0
|
95,000 | 5.08 | 5.09 | 5.05 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
5.07
-0.01
|
118,400 | 5.09 | 5.11 | 5.06 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
5.08
0
|
104,900 | 5.08 | 5.09 | 5.02 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
5.08
-0.04
|
102,500 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
5.12
0
|
105,400 | 5.13 | 5.15 | 5.08 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
5.12
-0.06
|
110,200 | 5.20 | 5.21 | 5.12 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
5.18
0
|
115,100 | 5.19 | 5.24 | 5.15 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
5.18
0.13
|
144,100 | 5.10 | 5.19 | 5.10 | 0 | 900 | -0.0 |
| #78 | 18/01/2024 |
5.05
0.05
|
198,300 | 5.07 | 5.10 | 5.05 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
5
-0.25
|
161,900 | 5.25 | 5.26 | 5 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
5.25
-0.08
|
123,700 | 5.32 | 5.33 | 5.24 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
5.33
-0.01
|
103,200 | 5.34 | 5.36 | 5.26 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
5.34
-0.01
|
128,500 | 5.35 | 5.36 | 5.30 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
5.35
-0.01
|
107,400 | 5.37 | 5.39 | 5.34 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
5.36
-0.02
|
107,400 | 5.38 | 5.40 | 5.36 | 0 | 1,000 | -0.0 |
| #85 | 09/01/2024 |
5.38
0
|
116,900 | 5.37 | 5.41 | 5.35 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
5.38
0.01
|
132,500 | 5.37 | 5.38 | 5.29 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
5.37
-0.04
|
122,900 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
5.41
-0.02
|
139,300 | 5.43 | 5.48 | 5.39 | 800 | 0 | 0.0 |
| #89 | 03/01/2024 |
5.43
0.03
|
291,200 | 5.40 | 5.44 | 5.35 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
5.40
0.05
|
151,600 | 5.35 | 5.41 | 5.34 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
5.35
-0.03
|
157,700 | 5.39 | 5.39 | 5.30 | 600 | 0 | 0.0 |
| #92 | 28/12/2023 |
5.38
0.01
|
146,900 | 5.39 | 5.40 | 5.37 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
5.37
0.01
|
398,200 | 5.36 | 5.39 | 5.31 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
5.36
-0.04
|
188,400 | 5.40 | 5.42 | 5.35 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
5.40
-0.08
|
241,300 | 5.50 | 5.51 | 5.40 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
5.48
0.01
|
107,100 | 5.49 | 5.50 | 5.41 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
5.47
-0.02
|
111,400 | 5.47 | 5.50 | 5.44 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
5.49
0
|
117,700 | 5.50 | 5.52 | 5.47 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
5.49
0
|
123,300 | 5.49 | 5.50 | 5.44 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
5.49
0
|
123,800 | 5.50 | 5.54 | 5.49 | 0 | 0 | 0 |