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) |
-1.10 | -18.64% | 21,123,900 | 121,200 | 0.5 |
4.40
5.90
4.80
|
2 tháng
(2024-03-11) |
-1.30 | -21.31% | 55,272,500 | -170,600 | -1.3 |
4.40
6.20
4.80
|
3 tháng
(2024-02-15) |
-1.10 | -18.64% | 87,006,000 | 178,920 | 0.9 |
4.40
6.40
4.80
|
6 tháng
(2023-11-13) |
-1.60 | -25% | 170,474,900 | 35,080 | 0.0 |
4.40
6.60
4.80
|
12 tháng
(2023-05-15) |
-9.90 | -67.35% | 598,427,506 | -297,501 | -5.4 |
4.40
15.30
4.80
|
24 tháng
(2022-05-20) |
-12.10 | -71.60% | 1,151,633,094 | 24,000 | -2.5 |
4.40
18.94
4.80
|
36 tháng
(2021-05-25) |
-2.65 | -35.56% | 1,476,169,663 | -1,080,580 | -45.1 |
4.40
42.38
4.80
|
60 tháng
(2019-06-05) |
3.36 | 232.87% | 1,663,111,606 | -2,285,430 | -67.2 |
1.36
42.38
4.80
|
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 |
4.80
0
|
427,800 | 4.80 | 4.90 | 4.70 | 0 | 1,000 | -0.0 |
#2 | 07/05/2024 |
4.80
0
|
956,600 | 4.80 | 4.90 | 4.70 | 500 | 0 | 0.0 |
#3 | 06/05/2024 |
4.80
0.10
|
722,600 | 4.60 | 4.80 | 4.60 | 36,500 | 0 | 0 |
#4 | 03/05/2024 |
4.70
0.10
|
403,600 | 4.60 | 4.70 | 4.50 | 0 | 19,500 | -0.1 |
#5 | 02/05/2024 |
4.60
0
|
389,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
#6 | 26/04/2024 |
4.60
0
|
439,200 | 4.60 | 4.70 | 4.50 | 700 | 0 | 0.0 |
#7 | 25/04/2024 |
4.60
-0.10
|
163,300 | 4.70 | 4.70 | 4.60 | 0 | 300 | -0.0 |
#8 | 24/04/2024 |
4.70
0.10
|
565,500 | 4.60 | 4.80 | 4.60 | 6,000 | 0 | 0.0 |
#9 | 23/04/2024 |
4.60
-0.20
|
552,500 | 4.90 | 4.90 | 4.50 | 2,300 | 6,000 | -0.0 |
#10 | 22/04/2024 |
4.80
0.40
|
962,200 | 4.50 | 4.80 | 4.50 | 79,900 | 39,300 | 0.2 |
#11 | 19/04/2024 |
4.40
-0.30
|
1,106,400 | 4.70 | 4.70 | 4.40 | 3,000 | 117,500 | -0.5 |
#12 | 17/04/2024 |
4.70
0
|
989,100 | 4.70 | 4.90 | 4.70 | 700 | 0 | 0.0 |
#13 | 16/04/2024 |
4.70
-0.40
|
3,198,000 | 4.60 | 5 | 4.60 | 40,000 | 0 | 0.2 |
#14 | 15/04/2024 |
5.10
-0.50
|
5,303,100 | 5.60 | 5.70 | 5.10 | 137,000 | 25,800 | 0.6 |
#15 | 12/04/2024 |
5.60
-0.10
|
889,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#16 | 11/04/2024 |
5.70
-0.10
|
1,232,400 | 5.80 | 5.80 | 5.60 | 0 | 5,300 | -0.0 |
#17 | 10/04/2024 |
5.80
-0.10
|
1,056,400 | 5.80 | 5.90 | 5.70 | 800 | 0 | 0.0 |
#18 | 09/04/2024 |
5.90
0.10
|
1,766,600 | 5.80 | 5.90 | 5.70 | 28,500 | 0 | 0.2 |
#19 | 08/04/2024 |
5.80
-0.20
|
1,203,600 | 6 | 6 | 5.80 | 0 | 1,900 | -0.0 |
#20 | 05/04/2024 |
6
-0.10
|
2,633,500 | 6 | 6.10 | 5.90 | 0 | 143,800 | -0.9 |
#21 | 04/04/2024 |
6.10
-0.10
|
776,000 | 6.20 | 6.20 | 6 | 0 | 68,300 | -0.4 |
#22 | 03/04/2024 |
6.20
0.10
|
1,796,800 | 6.10 | 6.30 | 6.10 | 200 | 139,800 | -0.9 |
#23 | 02/04/2024 |
6.10
-0.10
|
2,974,800 | 6.20 | 6.30 | 6.10 | 70,200 | 86,600 | -0.1 |
#24 | 01/04/2024 |
6.20
0
|
1,071,200 | 6.20 | 6.20 | 6 | 0 | 1,000 | -0.0 |
#25 | 29/03/2024 |
6.20
0.10
|
1,757,300 | 6.10 | 6.30 | 6 | 156,000 | 73,100 | 0.5 |
#26 | 28/03/2024 |
6.10
0
|
1,118,400 | 6.10 | 6.20 | 6 | 0 | 72,800 | -0.4 |
#27 | 27/03/2024 |
6.10
0
|
908,300 | 6.10 | 6.20 | 6.10 | 35,000 | 0 | 0.2 |
#28 | 26/03/2024 |
6.10
0
|
782,900 | 6.10 | 6.20 | 6 | 18,500 | 0 | 0.1 |
#29 | 25/03/2024 |
6.10
0
|
1,927,700 | 6.10 | 6.20 | 6 | 79,100 | 3,000 | 0.5 |
#30 | 22/03/2024 |
6.10
-0.10
|
1,788,900 | 6.20 | 6.30 | 6 | 172,700 | 63,700 | 0.7 |
#31 | 21/03/2024 |
6.20
0.10
|
1,839,300 | 6.10 | 6.20 | 6 | 29,400 | 15,700 | 0.1 |
#32 | 20/03/2024 |
6.10
0.10
|
972,300 | 6 | 6.10 | 6 | 0 | 41,800 | -0.3 |
#33 | 19/03/2024 |
6
0
|
1,306,200 | 6 | 6.30 | 6 | 0 | 0 | 0 |
#34 | 18/03/2024 |
6
-0.20
|
3,223,100 | 6.20 | 6.30 | 5.90 | 18,400 | 27,000 | -0.1 |
#35 | 15/03/2024 |
6.20
0.10
|
1,604,200 | 6.10 | 6.20 | 6 | 51,200 | 0 | 0.3 |
#36 | 14/03/2024 |
6.10
0
|
1,993,500 | 6.10 | 6.30 | 6 | 0 | 64,600 | -0.4 |
#37 | 13/03/2024 |
6.10
0
|
1,833,200 | 6.10 | 6.20 | 6 | 0 | 180,500 | -1.1 |
#38 | 12/03/2024 |
6.10
0
|
1,189,900 | 6.10 | 6.20 | 6 | 16,100 | 0 | 0.1 |
#39 | 11/03/2024 |
6.10
-0.20
|
1,447,500 | 6.30 | 6.40 | 6.10 | 45,000 | 0 | 0.3 |
#40 | 08/03/2024 |
6.30
0.10
|
5,396,300 | 6.20 | 6.70 | 6.20 | 232,300 | 39,000 | 1.2 |
#41 | 07/03/2024 |
6.20
0.20
|
2,830,400 | 6 | 6.30 | 5.90 | 64,800 | 10,680 | 0.3 |
#42 | 06/03/2024 |
6
-0.10
|
2,086,200 | 6.10 | 6.10 | 5.90 | 10,000 | 18,000 | -0.0 |
#43 | 05/03/2024 |
6.10
0.10
|
818,500 | 6 | 6.10 | 6 | 2,700 | 39,900 | -0.2 |
#44 | 04/03/2024 |
6
0
|
1,765,400 | 6 | 6.20 | 6 | 13,700 | 42,100 | -0.2 |
#45 | 01/03/2024 |
6
-0.10
|
1,259,100 | 6.10 | 6.10 | 6 | 0 | 38,000 | -0.2 |
#46 | 29/02/2024 |
6.10
0
|
1,172,100 | 6.10 | 6.20 | 6 | 15,600 | 39,200 | -0.1 |
#47 | 28/02/2024 |
6.10
0
|
1,211,700 | 6.10 | 6.20 | 6 | 13,400 | 90,300 | -0.5 |
#48 | 27/02/2024 |
6.10
0
|
1,447,200 | 6.10 | 6.20 | 6 | 5,000 | 110,400 | -0.6 |
#49 | 26/02/2024 |
6.10
0
|
1,339,400 | 6.10 | 6.20 | 6 | 43,000 | 90,800 | -0.3 |
#50 | 23/02/2024 |
6.10
-0.30
|
2,048,900 | 6.40 | 6.40 | 6.10 | 0 | 41,000 | -0.3 |
#51 | 22/02/2024 |
6.40
0.10
|
1,655,500 | 6.30 | 6.40 | 6.20 | 114,800 | 0 | 0.7 |
#52 | 21/02/2024 |
6.30
0.10
|
959,100 | 6.20 | 6.30 | 6.10 | 84,200 | 0 | 0.5 |
#53 | 20/02/2024 |
6.20
-0.20
|
1,533,400 | 6.40 | 6.50 | 6.20 | 45,500 | 71,200 | -0.2 |
#54 | 19/02/2024 |
6.40
0.40
|
4,237,300 | 6 | 6.40 | 6 | 153,200 | 5,500 | 0.9 |
#55 | 16/02/2024 |
6
0.10
|
1,379,200 | 5.90 | 6.10 | 5.90 | 117,700 | 0 | 0.7 |
#56 | 15/02/2024 |
5.90
0
|
593,800 | 5.90 | 6 | 5.90 | 69,700 | 0 | 0.4 |
#57 | 07/02/2024 |
5.90
0
|
679,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
#58 | 06/02/2024 |
5.90
0
|
321,300 | 5.90 | 6 | 5.80 | 2,600 | 0 | 0.0 |
#59 | 05/02/2024 |
5.90
-0.10
|
1,035,800 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#60 | 02/02/2024 |
6
0
|
939,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#61 | 01/02/2024 |
6
-0.10
|
863,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#62 | 31/01/2024 |
6.10
0.10
|
2,905,500 | 6 | 6.40 | 6 | 0 | 92,600 | -0.6 |
#63 | 30/01/2024 |
6
-0.10
|
698,500 | 6.10 | 6.10 | 5.90 | 0 | 59,900 | -0.4 |
#64 | 29/01/2024 |
6.10
0
|
929,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#65 | 26/01/2024 |
6.10
0.20
|
3,054,300 | 5.90 | 6.20 | 5.90 | 48,500 | 7,600 | 0.2 |
#66 | 25/01/2024 |
5.90
0.10
|
617,700 | 5.80 | 5.90 | 5.70 | 31,000 | 0 | 0.2 |
#67 | 24/01/2024 |
5.80
0
|
994,300 | 5.80 | 5.90 | 5.70 | 0 | 2,600 | -0.0 |
#68 | 23/01/2024 |
5.80
0
|
692,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#69 | 22/01/2024 |
5.80
0
|
827,100 | 5.80 | 5.90 | 5.70 | 0 | 30,500 | -0.2 |
#70 | 19/01/2024 |
5.80
0
|
800,900 | 5.80 | 6 | 5.80 | 10,200 | 0 | 0.1 |
#71 | 18/01/2024 |
5.80
0
|
486,600 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#72 | 17/01/2024 |
5.80
0
|
638,700 | 5.80 | 5.90 | 5.80 | 0 | 5,100 | -0.0 |
#73 | 16/01/2024 |
5.80
0
|
536,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#74 | 15/01/2024 |
5.80
0
|
721,900 | 5.80 | 5.90 | 5.80 | 200 | 0 | 0.0 |
#75 | 12/01/2024 |
5.80
-0.30
|
2,249,800 | 6.10 | 6.10 | 5.70 | 300 | 0 | 0.0 |
#76 | 11/01/2024 |
6.10
0.10
|
1,330,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
#77 | 10/01/2024 |
6
-0.10
|
1,905,500 | 6.10 | 6.20 | 6 | 800 | 800 | 0 |
#78 | 09/01/2024 |
6.10
-0.10
|
908,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#79 | 08/01/2024 |
6.20
0
|
1,524,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#80 | 05/01/2024 |
6.20
0
|
919,400 | 6.20 | 6.30 | 6.10 | 0 | 100 | -0.0 |
#81 | 04/01/2024 |
6.20
-0.10
|
1,773,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#82 | 03/01/2024 |
6.30
0.10
|
1,023,300 | 6.20 | 6.30 | 6.10 | 10 | 0 | 0.0 |
#83 | 02/01/2024 |
6.20
-0.10
|
1,108,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#84 | 29/12/2023 |
6.30
0
|
1,789,300 | 6.30 | 6.50 | 6.20 | 300 | 0 | 0.0 |
#85 | 28/12/2023 |
6.30
0.10
|
1,143,000 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
#86 | 27/12/2023 |
6.20
-0.10
|
1,706,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#87 | 26/12/2023 |
6.30
0
|
500,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#88 | 25/12/2023 |
6.30
0
|
1,031,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#89 | 22/12/2023 |
6.30
-0.10
|
876,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#90 | 21/12/2023 |
6.40
0.10
|
960,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#91 | 20/12/2023 |
6.30
0
|
581,700 | 6.30 | 6.30 | 6.20 | 0 | 2,000 | -0.0 |
#92 | 19/12/2023 |
6.30
0
|
972,800 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#93 | 18/12/2023 |
6.30
0
|
1,203,300 | 6.30 | 6.40 | 6.20 | 0 | 16,300 | -0.1 |
#94 | 15/12/2023 |
6.30
0.10
|
1,241,400 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#95 | 14/12/2023 |
6.20
-0.10
|
1,916,900 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
#96 | 13/12/2023 |
6.30
-0.30
|
1,568,500 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
#97 | 12/12/2023 |
6.60
0.50
|
4,897,000 | 6.10 | 6.70 | 6.10 | 2,000 | 100 | 0.0 |
#98 | 11/12/2023 |
6.10
-0.10
|
832,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#99 | 08/12/2023 |
6.20
-0.10
|
773,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#100 | 07/12/2023 |
6.30
0.10
|
3,528,300 | 6.20 | 6.60 | 6.20 | 0 | 50 | -0.0 |