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 | 0% | 442,100 | -2,600 | -0.0 |
6.20
6.50
6.40
|
2 tháng
(2024-03-19) |
-0.40 | -5.88% | 1,021,544 | -2,200 | -0.0 |
6.20
6.80
6.40
|
3 tháng
(2024-02-19) |
-0.60 | -8.57% | 1,897,880 | -4,800 | -0.0 |
6.20
7
6.40
|
6 tháng
(2023-11-20) |
-0.70 | -9.86% | 3,459,601 | -8,500 | -0.1 |
6.20
7.30
6.40
|
12 tháng
(2023-05-24) |
-1.20 | -15.79% | 21,556,191 | 12,900 | 0.1 |
6.20
9.50
6.40
|
24 tháng
(2022-05-30) |
-5 | -43.86% | 39,872,226 | -96,300 | -0.9 |
5.90
11.40
6.40
|
36 tháng
(2021-06-03) |
-2.30 | -26.44% | 136,011,369 | 5,900 | -0.5 |
5.90
16.60
6.40
|
60 tháng
(2019-06-14) |
-2.30 | -26.44% | 149,208,701 | 21,600 | -0.3 |
5.90
16.60
6.40
|
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 |
6.40
0.10
|
34,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
6.30
0
|
13,700 | 6.30 | 6.30 | 6.30 | 0 | 500 | -0.0 |
#3 | 15/05/2024 |
6.30
0
|
17,000 | 6.40 | 6.40 | 6.20 | 0 | 600 | -0.0 |
#4 | 14/05/2024 |
6.30
0
|
43,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
6.30
-0.10
|
55,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
6.40
0
|
5,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
6.40
0
|
46,300 | 6.30 | 6.40 | 6.30 | 1,100 | 0 | 0.0 |
#8 | 08/05/2024 |
6.40
0
|
17,100 | 6.30 | 6.40 | 6.30 | 0 | 1,400 | -0.0 |
#9 | 07/05/2024 |
6.40
0
|
10,100 | 6.40 | 6.40 | 6.20 | 0 | 500 | -0.0 |
#10 | 06/05/2024 |
6.40
0
|
33,700 | 6.30 | 6.40 | 6.20 | 0 | 100 | 0 |
#11 | 03/05/2024 |
6.40
0.20
|
7,600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
6.20
-0.20
|
41,100 | 6.30 | 6.30 | 6.20 | 1,500 | 0 | 0.0 |
#13 | 26/04/2024 |
6.40
0
|
24,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#14 | 25/04/2024 |
6.40
0
|
5,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
6.40
-0.10
|
56,400 | 6.40 | 6.50 | 6.40 | 0 | 700 | -0.0 |
#16 | 23/04/2024 |
6.50
0
|
1,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#17 | 22/04/2024 |
6.50
0.10
|
4,600 | 6.40 | 6.60 | 6.40 | 500 | 0 | 0.0 |
#18 | 19/04/2024 |
6.40
0
|
23,800 | 6.40 | 6.50 | 6.10 | 0 | 1,900 | -0.0 |
#19 | 17/04/2024 |
6.40
-0.10
|
20,000 | 6.50 | 6.70 | 6.40 | 0 | 300 | -0.0 |
#20 | 16/04/2024 |
6.50
0
|
54,800 | 6.50 | 6.60 | 5.90 | 600 | 0 | 0.0 |
#21 | 15/04/2024 |
6.50
-0.20
|
76,200 | 6.60 | 6.60 | 6.50 | 2,000 | 0 | 0.0 |
#22 | 12/04/2024 |
6.70
0.10
|
26,500 | 6.60 | 6.70 | 6.60 | 200 | 0 | 0.0 |
#23 | 11/04/2024 |
6.60
0
|
18,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6.60
0
|
16,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
#25 | 09/04/2024 |
6.60
0
|
21,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
6.60
0
|
28,800 | 6.60 | 6.70 | 6.60 | 0 | 900 | -0.0 |
#27 | 05/04/2024 |
6.60
-0.10
|
42,100 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
6.70
0
|
28,000 | 6.70 | 6.70 | 6.70 | 0 | 400 | -0.0 |
#29 | 03/04/2024 |
6.70
-0.10
|
5,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#30 | 02/04/2024 |
6.80
0
|
53,700 | 6.80 | 6.80 | 6.70 | 900 | 0 | 0.0 |
#31 | 01/04/2024 |
6.80
0.10
|
25,500 | 6.70 | 6.80 | 6.70 | 0 | 1,500 | -0.0 |
#32 | 29/03/2024 |
6.70
-0.10
|
25,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#33 | 28/03/2024 |
6.80
0.10
|
6,222 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#34 | 27/03/2024 |
6.70
-0.10
|
20,400 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#35 | 26/03/2024 |
6.80
0
|
10,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#36 | 25/03/2024 |
6.80
0
|
20,700 | 6.80 | 6.80 | 6.70 | 0 | 700 | -0.0 |
#37 | 22/03/2024 |
6.80
0
|
27,000 | 6.80 | 6.80 | 6.80 | 500 | 0 | 0.0 |
#38 | 21/03/2024 |
6.80
0
|
15,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#39 | 20/03/2024 |
6.80
0
|
9,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
6.80
-0.10
|
26,322 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#41 | 18/03/2024 |
6.90
0
|
85,800 | 6.80 | 6.90 | 6.70 | 500 | 0 | 0.0 |
#42 | 15/03/2024 |
6.90
0.10
|
40,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
6.80
-0.10
|
37,280 | 7 | 7 | 6.80 | 500 | 0 | 0.0 |
#44 | 13/03/2024 |
6.90
0.10
|
126,500 | 6.90 | 6.90 | 6.70 | 0 | 900 | -0.0 |
#45 | 12/03/2024 |
6.80
0
|
33,000 | 6.80 | 6.80 | 6.70 | 1,300 | 0 | 0.0 |
#46 | 11/03/2024 |
6.80
-0.10
|
62,797 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
#47 | 08/03/2024 |
6.90
0
|
62,232 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#48 | 07/03/2024 |
6.90
0
|
7,221 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#49 | 06/03/2024 |
6.90
-0.10
|
23,900 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
#50 | 05/03/2024 |
7
0.10
|
52,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#51 | 04/03/2024 |
6.90
0
|
76,606 | 6.80 | 7 | 6.80 | 100 | 0 | 0.0 |
#52 | 01/03/2024 |
6.90
0
|
37,600 | 6.90 | 6.90 | 6.30 | 0 | 900 | -0.0 |
#53 | 29/02/2024 |
6.90
0
|
17,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
6.90
0.10
|
38,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#55 | 27/02/2024 |
6.80
-0.20
|
28,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#56 | 26/02/2024 |
7
0.10
|
6,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
#57 | 23/02/2024 |
6.90
-0.10
|
43,700 | 7 | 7 | 6.80 | 1,800 | 5,100 | -0.0 |
#58 | 22/02/2024 |
7
0.10
|
8,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#59 | 21/02/2024 |
6.90
-0.10
|
15,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
7
0
|
21,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#61 | 19/02/2024 |
7
0
|
51,200 | 7 | 7.10 | 6.90 | 100 | 0 | 0.0 |
#62 | 16/02/2024 |
7
0
|
17,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7
0.20
|
26,208 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#64 | 07/02/2024 |
6.80
0.10
|
15,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#65 | 06/02/2024 |
6.70
-0.10
|
17,900 | 6.80 | 6.80 | 6.70 | 1,000 | 0 | 0.0 |
#66 | 05/02/2024 |
6.80
0
|
11,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#67 | 02/02/2024 |
6.80
-0.10
|
19,500 | 6.90 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
#68 | 01/02/2024 |
6.90
0
|
1,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
#69 | 31/01/2024 |
6.90
0
|
26,207 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
6.90
0
|
20,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
#71 | 29/01/2024 |
6.90
0.10
|
10,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#72 | 26/01/2024 |
6.80
0
|
42,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
6.80
-0.10
|
2,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#74 | 24/01/2024 |
6.90
0
|
11,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#75 | 23/01/2024 |
6.90
-0.10
|
7,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#76 | 22/01/2024 |
7
0
|
8,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#77 | 19/01/2024 |
7
0
|
15,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#78 | 18/01/2024 |
7
0.10
|
7,800 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
6.90
0
|
16,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#80 | 16/01/2024 |
6.90
0
|
5,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
6.90
0.10
|
20,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
6.80
-0.30
|
95,200 | 6.90 | 7 | 6.80 | 500 | 0 | 0.0 |
#83 | 11/01/2024 |
7.10
0
|
52,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
#84 | 10/01/2024 |
7.10
0.10
|
34,705 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#85 | 09/01/2024 |
7
0.10
|
60,900 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
#86 | 08/01/2024 |
6.90
-0.20
|
13,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
7.10
-0.10
|
69,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
7.20
-0.10
|
74,200 | 7.30 | 7.50 | 7.20 | 0 | 100 | -0.0 |
#89 | 03/01/2024 |
7.30
0.40
|
229,300 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
#90 | 02/01/2024 |
6.90
0
|
6,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#91 | 29/12/2023 |
6.90
0
|
11,400 | 6.80 | 6.90 | 6.80 | 1,900 | 0 | 0.0 |
#92 | 28/12/2023 |
6.90
0
|
6,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#93 | 27/12/2023 |
6.90
0
|
19,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#94 | 26/12/2023 |
6.90
0.10
|
3,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
#95 | 25/12/2023 |
6.80
-0.10
|
9,200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.90
-0.10
|
8,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#97 | 21/12/2023 |
7
0.20
|
26,400 | 6.90 | 7 | 6.90 | 0 | 100 | -0.0 |
#98 | 20/12/2023 |
6.80
-0.10
|
7,100 | 6.80 | 6.90 | 6.70 | 0 | 700 | -0.0 |
#99 | 19/12/2023 |
6.90
0
|
6,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#100 | 18/12/2023 |
6.90
0
|
24,800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |