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) |
-0.70 | -10.77% | 7,700 | 0 | 0 |
5.20
6.50
5.80
|
2 tháng
(2024-03-19) |
0.30 | 5.45% | 57,200 | 0 | 0 |
5.20
7
5.80
|
3 tháng
(2024-02-19) |
-0.20 | -3.33% | 92,300 | 0 | 0 |
5
7
5.80
|
6 tháng
(2023-11-29) |
-3.60 | -38.30% | 146,600 | 0 | 0 |
4.30
9.40
5.80
|
12 tháng
(2023-05-24) |
-0.25 | -4.17% | 402,217 | -400 | -0.0 |
4.09
11
5.80
|
24 tháng
(2022-05-30) |
-3.99 | -40.76% | 466,695 | -1,900 | -0.0 |
3.56
11
5.80
|
36 tháng
(2021-06-03) |
2.24 | 62.90% | 1,186,683 | -400 | 0.0 |
3.56
26.53
5.80
|
60 tháng
(2019-06-14) |
-3.55 | -37.94% | 1,254,537 | -400 | 0.0 |
3.20
26.53
5.80
|
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 |
5.80
0
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#2 | 16/05/2024 |
5.80
0
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
5.80
0.60
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
5.20
-0.70
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
5.90
0.70
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#8 | 08/05/2024 |
5.20
-0.60
|
5,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
5.80
-0.20
|
1,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#11 | 03/05/2024 |
6
-0.20
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#12 | 02/05/2024 |
6.20
-0.30
|
300 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
#13 | 26/04/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
6.50
0.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
6
-1
|
200 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
#20 | 16/04/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#21 | 15/04/2024 |
7
0.30
|
500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
6.70
0.70
|
1,000 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
6
0
|
1,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6
0.40
|
800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
5.60
0.30
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#26 | 05/04/2024 |
5.30
0.10
|
1,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
#27 | 04/04/2024 |
5.20
-0.80
|
1,100 | 6.20 | 6.20 | 5.20 | 0 | 0 | 0 |
#28 | 03/04/2024 |
6
0
|
2,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
#29 | 02/04/2024 |
6
0
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#30 | 01/04/2024 |
6
-0.20
|
4,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
#31 | 29/03/2024 |
6.20
0.30
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#32 | 28/03/2024 |
5.90
0.10
|
6,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
#33 | 27/03/2024 |
5.80
-0.20
|
3,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
#34 | 26/03/2024 |
6
-0.30
|
800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#35 | 25/03/2024 |
6.30
0.60
|
300 | 5.70 | 6.30 | 6.30 | 0 | 0 | 0 |
#36 | 22/03/2024 |
5.70
0.50
|
1,900 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
#37 | 21/03/2024 |
5.20
-0.30
|
18,300 | 5.50 | 6.90 | 5.20 | 0 | 0 | 0 |
#38 | 19/03/2024 |
5.50
0
|
5,200 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
#39 | 18/03/2024 |
5.50
0.50
|
200 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
#40 | 15/03/2024 |
5
-0.70
|
1,000 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
#41 | 14/03/2024 |
5.70
-0.30
|
800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#42 | 13/03/2024 |
6
-0.20
|
300 | 6.20 | 6.90 | 6 | 0 | 0 | 0 |
#43 | 08/03/2024 |
6.20
0.70
|
18,600 | 5.50 | 6.20 | 5.80 | 0 | 0 | 0 |
#44 | 06/03/2024 |
5.50
0.30
|
1,300 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
#45 | 05/03/2024 |
5.20
-0.30
|
400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
#46 | 04/03/2024 |
5.50
-0.90
|
3,500 | 6.40 | 6.40 | 5.20 | 0 | 0 | 0 |
#47 | 01/03/2024 |
6.40
0.30
|
200 | 6.10 | 6.40 | 5.30 | 0 | 0 | 0 |
#48 | 29/02/2024 |
6.10
0
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#49 | 27/02/2024 |
6.10
0.60
|
100 | 5.50 | 6.10 | 6.10 | 0 | 0 | 0 |
#50 | 26/02/2024 |
5.50
0
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#51 | 23/02/2024 |
5.50
-0.30
|
400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
#52 | 22/02/2024 |
5.80
-0.10
|
200 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
#53 | 21/02/2024 |
5.90
-0.50
|
3,000 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
#54 | 20/02/2024 |
6.40
0.40
|
600 | 6 | 6.90 | 6.40 | 0 | 0 | 0 |
#55 | 19/02/2024 |
6
-0.90
|
4,100 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
#56 | 16/02/2024 |
6.90
0.50
|
2,200 | 6.40 | 7.10 | 5.30 | 0 | 0 | 0 |
#57 | 15/02/2024 |
6.40
-0.60
|
1,900 | 7 | 7 | 6 | 0 | 0 | 0 |
#58 | 07/02/2024 |
7
1.20
|
1,300 | 5.80 | 7 | 7 | 0 | 0 | 0 |
#59 | 06/02/2024 |
5.80
0.10
|
5,000 | 5.70 | 6.50 | 5.50 | 0 | 0 | 0 |
#60 | 05/02/2024 |
5.70
0.20
|
1,000 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
#61 | 02/02/2024 |
5.50
0.50
|
3,900 | 5 | 5.50 | 5.40 | 0 | 0 | 0 |
#62 | 01/02/2024 |
5
0.70
|
8,200 | 4.30 | 5 | 4.30 | 0 | 0 | 0 |
#63 | 31/01/2024 |
4.30
-0.30
|
200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
#64 | 30/01/2024 |
4.60
-0.40
|
400 | 5 | 5 | 4.30 | 0 | 0 | 0 |
#65 | 29/01/2024 |
5
-0.30
|
800 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
#66 | 26/01/2024 |
5.30
0.30
|
1,100 | 5 | 5.30 | 4.30 | 0 | 0 | 0 |
#67 | 25/01/2024 |
5
-0.40
|
700 | 5.40 | 5.80 | 4.60 | 0 | 0 | 0 |
#68 | 24/01/2024 |
5.40
-0.10
|
100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#69 | 23/01/2024 |
5.50
-0.10
|
600 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
#70 | 22/01/2024 |
5.60
0.50
|
100 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
#71 | 19/01/2024 |
5.10
-0.80
|
1,700 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
#72 | 18/01/2024 |
5.90
0.30
|
400 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
#73 | 16/01/2024 |
5.60
-0.10
|
1,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#74 | 15/01/2024 |
5.70
0.70
|
1,900 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
#75 | 12/01/2024 |
5
-1.10
|
3,700 | 6.10 | 6.10 | 5 | 0 | 0 | 0 |
#76 | 11/01/2024 |
6.10
-0.20
|
3,300 | 6.30 | 6.50 | 5.40 | 0 | 0 | 0 |
#77 | 10/01/2024 |
6.30
0.80
|
100 | 5.50 | 6.30 | 6.30 | 0 | 0 | 0 |
#78 | 08/01/2024 |
5.50
-0.30
|
1,500 | 5.80 | 6.60 | 5.50 | 0 | 0 | 0 |
#79 | 04/01/2024 |
5.80
-1
|
100 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
#80 | 02/01/2024 |
6.80
0.20
|
100 | 6.60 | 6.80 | 6.80 | 0 | 0 | 0 |
#81 | 29/12/2023 |
6.60
0.70
|
100 | 5.90 | 6.60 | 6.60 | 0 | 0 | 0 |
#82 | 28/12/2023 |
5.90
-1
|
1,500 | 6.90 | 6.90 | 5.90 | 0 | 0 | 0 |
#83 | 21/12/2023 |
6.90
-0.10
|
300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#84 | 20/12/2023 |
7
0.90
|
100 | 6.10 | 7 | 7 | 0 | 0 | 0 |
#85 | 19/12/2023 |
6.10
-0.90
|
100 | 7 | 7 | 6.10 | 0 | 0 | 0 |
#86 | 14/12/2023 |
7
0
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
#87 | 13/12/2023 |
7
0
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
#88 | 12/12/2023 |
7
0.40
|
100 | 6.60 | 7 | 7 | 0 | 0 | 0 |
#89 | 08/12/2023 |
6.60
0.80
|
900 | 5.80 | 6.60 | 6.60 | 0 | 0 | 0 |
#90 | 07/12/2023 |
5.80
-0.90
|
1,800 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 |
#91 | 06/12/2023 |
6.70
-0.10
|
400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#92 | 05/12/2023 |
6.80
0
|
900 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#93 | 04/12/2023 |
6.80
-1.20
|
6,100 | 8 | 8 | 6.80 | 0 | 0 | 0 |
#94 | 01/12/2023 |
8
-1.40
|
100 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
#95 | 29/11/2023 |
9.40
-1.60
|
100 | 11 | 11 | 9.40 | 0 | 0 | 0 |
#96 | 01/11/2023 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#97 | 31/10/2023 |
11
0.60
|
100 | 10.40 | 11 | 11 | 0 | 0 | 0 |
#98 | 30/10/2023 |
10.40
2.40
|
300 | 8 | 10.40 | 9.20 | 0 | 0 | 0 |
#99 | 27/10/2023 |
8
-0.80
|
1,000 | 8.80 | 10.30 | 8 | 0 | 0 | 0 |
#100 | 26/10/2023 |
8.80
0
|
600 | 8.80 | 10.10 | 8.80 | 0 | 0 | 0 |