| 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) |
0.50 | 9.62% | 1,949,600 | -27,700 | -0.2 |
5.20
5.89
5.70
|
|
2 tháng
(2024-03-19) |
-0.28 | -4.68% | 2,518,300 | -52,200 | -0.3 |
5.20
6.16
5.70
|
|
3 tháng
(2024-02-19) |
-0.09 | -1.55% | 3,373,400 | -58,300 | -0.3 |
5.20
6.16
5.70
|
|
6 tháng
(2023-11-20) |
0.10 | 1.79% | 5,486,200 | 10,800 | 0.1 |
5.20
6.49
5.70
|
|
12 tháng
(2023-05-24) |
-0.40 | -6.56% | 19,967,500 | 7,200 | 0.0 |
4.95
8.46
5.70
|
|
24 tháng
(2022-05-30) |
-10 | -63.69% | 64,732,600 | -132,192 | -1.4 |
3.84
17.90
5.70
|
|
36 tháng
(2021-06-03) |
0.30 | 5.56% | 118,007,200 | 25,708 | 12.2 |
3.84
46.11
5.70
|
|
60 tháng
(2019-06-14) |
1.72 | 43.10% | 120,355,120 | 23,288 | 12.2 |
2.17
46.11
5.70
|
| 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 |
5.70
-0.10
|
8,100 | 5.75 | 5.80 | 5.70 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
5.80
-0.01
|
65,000 | 5.98 | 5.98 | 5.80 | 1,600 | 0 | 0.0 |
| #3 | 15/05/2024 |
5.81
-0.08
|
51,600 | 5.89 | 5.98 | 5.80 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
5.89
0.09
|
42,200 | 5.72 | 5.96 | 5.70 | 1,000 | 0 | 0.0 |
| #5 | 13/05/2024 |
5.80
0.01
|
44,300 | 5.80 | 5.91 | 5.70 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
5.79
-0.06
|
17,200 | 5.70 | 5.94 | 5.70 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
5.85
0.02
|
195,600 | 5.60 | 6 | 5.57 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
5.83
-0.06
|
189,500 | 5.81 | 5.83 | 5.51 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
5.89
0.07
|
43,000 | 5.71 | 5.99 | 5.70 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
5.82
0.05
|
19,700 | 6.15 | 6.15 | 5.77 | 0 | 1,100 | -0.0 |
| #11 | 03/05/2024 |
5.77
0.37
|
409,200 | 5.30 | 5.77 | 5.30 | 1,100 | 0 | 0.0 |
| #12 | 02/05/2024 |
5.40
0.10
|
6,800 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
5.30
-0.08
|
20,000 | 5.35 | 5.37 | 5.18 | 5,000 | 0 | 0.0 |
| #14 | 25/04/2024 |
5.38
-0.12
|
392,600 | 5.30 | 5.40 | 5.15 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
5.50
0.05
|
6,400 | 5.31 | 5.70 | 5.31 | 1,400 | 0 | 0.0 |
| #16 | 23/04/2024 |
5.45
-0.05
|
5,400 | 5.50 | 5.51 | 5.36 | 0 | 1,700 | -0.0 |
| #17 | 22/04/2024 |
5.50
0.30
|
419,700 | 5.49 | 5.56 | 5.35 | 0 | 28,900 | -0.2 |
| #18 | 19/04/2024 |
5.20
-0.30
|
13,300 | 5.50 | 5.50 | 5.15 | 0 | 6,100 | -0.0 |
| #19 | 17/04/2024 |
5.50
-0.19
|
22,900 | 5.50 | 5.67 | 5.33 | 0 | 16,600 | -0.1 |
| #20 | 16/04/2024 |
5.69
-0.01
|
30,900 | 5.60 | 5.69 | 5.32 | 100 | 12,000 | -0.1 |
| #21 | 15/04/2024 |
5.70
-0.11
|
26,100 | 5.71 | 5.72 | 5.70 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
5.81
0.11
|
16,500 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
5.70
-0.10
|
9,400 | 5.79 | 5.79 | 5.70 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
5.80
0.11
|
6,300 | 5.69 | 5.83 | 5.65 | 4,000 | 0 | 0.0 |
| #25 | 09/04/2024 |
5.69
0.16
|
17,100 | 5.53 | 5.91 | 5.53 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
5.53
-0.27
|
8,300 | 5.82 | 5.82 | 5.53 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
5.80
-0.12
|
40,500 | 5.93 | 5.93 | 5.80 | 0 | 13,000 | -0.1 |
| #28 | 04/04/2024 |
5.92
-0.06
|
13,200 | 6.16 | 6.16 | 5.92 | 0 | 8,600 | -0.1 |
| #29 | 03/04/2024 |
5.98
-0.05
|
28,800 | 6.05 | 6.05 | 5.98 | 25,000 | 0 | 0.1 |
| #30 | 02/04/2024 |
6.03
-0.02
|
42,900 | 6.10 | 6.10 | 5.91 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
6.05
0.09
|
5,600 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
5.96
-0.12
|
6,700 | 6.27 | 6.27 | 5.93 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
6.08
-0.02
|
4,300 | 5.97 | 6.08 | 5.90 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
6.10
0.05
|
10,200 | 5.93 | 6.10 | 5.93 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
6.05
0.09
|
67,800 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
5.96
-0.07
|
71,900 | 6.03 | 6.03 | 5.91 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
6.03
-0.13
|
33,700 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
6.16
0.24
|
47,400 | 6.16 | 6.33 | 5.94 | 0 | 3,400 | -0.0 |
| #39 | 20/03/2024 |
5.92
-0.06
|
15,400 | 6.17 | 6.19 | 5.90 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
5.98
0.08
|
42,800 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
5.90
-0.21
|
115,700 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
6.11
0.06
|
91,600 | 6.19 | 6.19 | 5.90 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
6.05
0.02
|
70,800 | 6.03 | 6.18 | 6 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
6.03
0.11
|
62,900 | 5.92 | 6.08 | 5.90 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
5.92
0.02
|
25,000 | 5.90 | 5.93 | 5.80 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
5.90
0
|
19,600 | 5.81 | 5.90 | 5.80 | 100 | 0 | 0.0 |
| #47 | 08/03/2024 |
5.90
0
|
22,100 | 5.90 | 5.90 | 5.90 | 0 | 100 | -0.0 |
| #48 | 07/03/2024 |
5.90
-0.03
|
44,400 | 5.82 | 5.90 | 5.76 | 0 | 100 | -0.0 |
| #49 | 06/03/2024 |
5.93
0
|
9,300 | 5.93 | 5.95 | 5.93 | 0 | 100 | -0.0 |
| #50 | 05/03/2024 |
5.93
0.11
|
20,700 | 5.82 | 5.95 | 5.76 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
5.82
-0.10
|
28,100 | 5.91 | 6.10 | 5.80 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
5.92
-0.01
|
20,800 | 5.93 | 5.98 | 5.81 | 0 | 100 | -0.0 |
| #53 | 29/02/2024 |
5.93
0
|
58,000 | 5.91 | 5.95 | 5.80 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
5.93
-0.17
|
11,000 | 5.90 | 6.09 | 5.90 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
6.10
0.11
|
15,800 | 6.17 | 6.17 | 5.89 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
5.99
-0.01
|
18,300 | 6 | 6.05 | 5.87 | 0 | 200 | -0.0 |
| #57 | 23/02/2024 |
6
0.15
|
86,300 | 5.86 | 6.19 | 5.86 | 3,100 | 200 | 0.0 |
| #58 | 22/02/2024 |
5.85
0.01
|
37,300 | 5.84 | 5.98 | 5.84 | 0 | 100 | -0.0 |
| #59 | 21/02/2024 |
5.84
0.02
|
21,200 | 5.82 | 5.86 | 5.82 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
5.82
0.03
|
37,100 | 5.75 | 5.88 | 5.75 | 900 | 0 | 0.0 |
| #61 | 19/02/2024 |
5.79
0
|
39,100 | 5.72 | 5.82 | 5.71 | 0 | 9,300 | -0.1 |
| #62 | 16/02/2024 |
5.79
0
|
5,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
5.79
0.03
|
17,400 | 5.76 | 5.79 | 5.74 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
5.76
0
|
12,800 | 5.79 | 5.80 | 5.75 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
5.76
0.11
|
30,500 | 5.65 | 5.80 | 5.65 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
5.65
0.01
|
4,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
5.64
0.02
|
15,000 | 5.80 | 5.80 | 5.52 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
5.62
-0.08
|
11,300 | 5.79 | 5.79 | 5.62 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
5.70
0.14
|
29,500 | 5.57 | 5.70 | 5.47 | 0 | 700 | -0.0 |
| #70 | 30/01/2024 |
5.56
-0.15
|
61,400 | 5.71 | 5.71 | 5.56 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
5.71
-0.07
|
15,800 | 5.65 | 5.85 | 5.65 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
5.78
0.04
|
2,600 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
5.74
0.09
|
8,800 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
5.65
0
|
18,300 | 5.65 | 5.83 | 5.65 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
5.65
-0.13
|
10,100 | 5.67 | 5.75 | 5.65 | 700 | 0 | 0.0 |
| #76 | 22/01/2024 |
5.78
-0.04
|
200 | 5.83 | 5.83 | 5.78 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
5.82
0.19
|
3,500 | 5.81 | 5.85 | 5.67 | 300 | 0 | 0.0 |
| #78 | 18/01/2024 |
5.63
0.01
|
3,400 | 5.65 | 5.75 | 5.63 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
5.62
-0.18
|
17,600 | 5.91 | 5.91 | 5.60 | 8,000 | 0 | 0.0 |
| #80 | 16/01/2024 |
5.80
0.20
|
400 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
5.60
-0.30
|
25,500 | 5.90 | 5.90 | 5.60 | 200 | 0 | 0.0 |
| #82 | 12/01/2024 |
5.90
-0.04
|
84,400 | 5.94 | 5.99 | 5.53 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
5.94
-0.15
|
17,900 | 6.09 | 6.09 | 5.84 | 7,000 | 0 | 0.0 |
| #84 | 10/01/2024 |
6.09
0
|
6,800 | 5.96 | 6.09 | 5.95 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
6.09
0.12
|
47,300 | 6 | 6.10 | 5.98 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
5.97
-0.11
|
23,600 | 5.91 | 6.12 | 5.91 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
6.08
0
|
20,100 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
6.08
0.06
|
40,800 | 6 | 6.09 | 5.91 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
6.02
0
|
21,100 | 5.93 | 6.23 | 5.91 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
6.02
0
|
7,700 | 6.03 | 6.04 | 5.91 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
6.02
0.01
|
11,900 | 6.01 | 6.14 | 6.01 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
6.01
-0.04
|
29,600 | 6.19 | 6.19 | 6 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
6.05
-0.05
|
31,900 | 6.12 | 6.15 | 6.05 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
6.10
-0.05
|
23,500 | 6.12 | 6.20 | 6.10 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
6.15
0
|
39,800 | 6.11 | 6.20 | 6.10 | 5,200 | 0 | 0.0 |
| #96 | 22/12/2023 |
6.15
-0.05
|
20,600 | 6.45 | 6.45 | 6.10 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
6.20
0.03
|
19,900 | 6.18 | 6.20 | 6.12 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
6.17
-0.05
|
9,700 | 6.28 | 6.28 | 6.15 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
6.22
-0.03
|
61,900 | 6.25 | 6.25 | 6.10 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
6.25
0.05
|
21,800 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |