| 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) |
0.54 | 11.23% | 8,974,700 | 63,300 | 0.3 |
4.50
5.69
5.35
|
|
2 tháng
(2024-03-19) |
-2.70 | -33.54% | 29,575,800 | 195,600 | 1.1 |
4.50
8.05
5.35
|
|
3 tháng
(2024-02-19) |
-2.81 | -34.44% | 55,409,500 | 194,683 | 1.1 |
4.50
8.98
5.35
|
|
6 tháng
(2023-11-20) |
-4.35 | -44.85% | 103,419,600 | 197,183 | 1.4 |
4.50
10.10
5.35
|
|
12 tháng
(2023-05-24) |
-0.84 | -13.57% | 182,795,000 | 204,683 | 1.4 |
4.50
12.05
5.35
|
|
24 tháng
(2022-05-30) |
-4.15 | -43.68% | 186,835,700 | 192,058 | 3.1 |
4.50
12.05
5.35
|
|
36 tháng
(2021-06-03) |
-4.28 | -44.44% | 218,408,700 | 96,958 | 1.7 |
4.50
19.15
5.35
|
|
60 tháng
(2019-06-14) |
-1.20 | -18.38% | 225,013,610 | 99,518 | 1.7 |
4.50
19.15
5.35
|
| 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 |
5.35
-0.18
|
251,600 | 5.53 | 5.53 | 5.31 | 0 | 4,800 | -0.0 |
| #2 | 16/05/2024 |
5.53
-0.03
|
184,800 | 5.64 | 5.64 | 5.43 | 5,200 | 0 | 0.0 |
| #3 | 15/05/2024 |
5.56
-0.13
|
266,700 | 5.68 | 5.69 | 5.53 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
5.69
0.14
|
254,400 | 5.70 | 5.80 | 5.55 | 10,300 | 0 | 0.1 |
| #5 | 13/05/2024 |
5.55
0.36
|
480,400 | 5.19 | 5.55 | 5.16 | 17,200 | 0 | 0.1 |
| #6 | 10/05/2024 |
5.19
-0.10
|
299,700 | 5.29 | 5.40 | 5.10 | 1,000 | 7,300 | -0.0 |
| #7 | 09/05/2024 |
5.29
-0.21
|
319,200 | 5.26 | 5.50 | 5.16 | 11,000 | 14,000 | -0.0 |
| #8 | 08/05/2024 |
5.50
0.21
|
497,200 | 5.50 | 5.62 | 5.32 | 18,100 | 5,000 | 0.1 |
| #9 | 07/05/2024 |
5.29
0.34
|
1,405,600 | 5.05 | 5.29 | 5.04 | 3,200 | 3,300 | -0.0 |
| #10 | 06/05/2024 |
4.95
0.32
|
1,485,700 | 4.95 | 4.95 | 4.81 | 34,600 | 11,200 | 0.1 |
| #11 | 03/05/2024 |
4.63
0.13
|
493,700 | 4.59 | 4.65 | 4.48 | 15,000 | 9,800 | 0.0 |
| #12 | 02/05/2024 |
4.50
-0.08
|
1,053,300 | 4.27 | 4.69 | 4.27 | 6,100 | 49,800 | -0.2 |
| #13 | 26/04/2024 |
4.58
-0.03
|
344,100 | 4.60 | 4.67 | 4.58 | 20,200 | 9,300 | 0.1 |
| #14 | 25/04/2024 |
4.61
-0.12
|
209,200 | 4.69 | 4.81 | 4.46 | 4,900 | 32,400 | -0.1 |
| #15 | 24/04/2024 |
4.73
0.05
|
187,900 | 4.70 | 4.83 | 4.70 | 79,600 | 0 | 0.4 |
| #16 | 23/04/2024 |
4.68
-0.19
|
169,500 | 4.85 | 4.87 | 4.61 | 23,000 | 9,400 | 0.1 |
| #17 | 22/04/2024 |
4.87
0.06
|
345,100 | 4.60 | 4.92 | 4.60 | 54,900 | 26,600 | 0.1 |
| #18 | 19/04/2024 |
4.81
-0.36
|
726,600 | 5.17 | 5.17 | 4.81 | 100 | 58,200 | -0.3 |
| #19 | 17/04/2024 |
5.17
0.01
|
219,100 | 5.16 | 5.34 | 5.10 | 9,800 | 1,100 | 0.0 |
| #20 | 16/04/2024 |
5.16
-0.26
|
595,300 | 5.43 | 5.43 | 5.06 | 36,600 | 0 | 0.2 |
| #21 | 15/04/2024 |
5.42
-0.26
|
475,200 | 5.67 | 5.77 | 5.42 | 58,200 | 5,400 | 0.3 |
| #22 | 12/04/2024 |
5.68
-0.07
|
260,100 | 5.77 | 5.81 | 5.58 | 1,100 | 47,200 | -0.3 |
| #23 | 11/04/2024 |
5.75
-0.15
|
215,300 | 5.88 | 5.88 | 5.72 | 0 | 56,400 | -0.3 |
| #24 | 10/04/2024 |
5.90
-0.20
|
381,700 | 6.20 | 6.20 | 5.87 | 3,000 | 136,400 | -0.8 |
| #25 | 09/04/2024 |
6.10
0.27
|
555,900 | 6.02 | 6.22 | 6 | 4,100 | 15,400 | -0.1 |
| #26 | 08/04/2024 |
5.83
0.38
|
811,500 | 5.11 | 5.83 | 5.11 | 95,600 | 19,400 | 0.4 |
| #27 | 05/04/2024 |
5.45
-0.41
|
1,264,600 | 5.86 | 5.86 | 5.45 | 126,200 | 63,600 | 0.3 |
| #28 | 04/04/2024 |
5.86
-0.44
|
1,168,400 | 6.27 | 6.30 | 5.86 | 5,400 | 500 | 0.0 |
| #29 | 03/04/2024 |
6.30
-0.03
|
516,600 | 6.46 | 6.46 | 6.28 | 14,500 | 0 | 0.1 |
| #30 | 02/04/2024 |
6.33
-0.20
|
1,012,500 | 6.40 | 6.58 | 6.30 | 92,000 | 0 | 0.6 |
| #31 | 01/04/2024 |
6.53
0
|
428,500 | 6.53 | 6.60 | 6.30 | 9,800 | 0 | 0.1 |
| #32 | 29/03/2024 |
6.53
-0.27
|
578,100 | 6.70 | 6.80 | 6.51 | 500 | 0 | 0.0 |
| #33 | 28/03/2024 |
6.80
-0.19
|
795,200 | 7.06 | 7.06 | 6.60 | 6,600 | 17,500 | -0.1 |
| #34 | 27/03/2024 |
6.99
0.07
|
801,000 | 6.92 | 7.13 | 6.91 | 13,300 | 0 | 0.1 |
| #35 | 26/03/2024 |
6.92
-0.52
|
5,719,500 | 7.44 | 7.44 | 6.92 | 200 | 0 | 0.0 |
| #36 | 25/03/2024 |
7.44
-0.56
|
2,452,700 | 8 | 8 | 7.44 | 600 | 0 | 0.0 |
| #37 | 22/03/2024 |
8
-0.05
|
1,150,500 | 8.05 | 8.08 | 7.85 | 16,400 | 0 | 0.1 |
| #38 | 21/03/2024 |
8.05
0
|
564,500 | 8.05 | 8.05 | 7.90 | 1,100 | 0 | 0.0 |
| #39 | 20/03/2024 |
8.05
0
|
260,500 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
8.05
0.06
|
374,400 | 7.99 | 8.08 | 7.44 | 200 | 0 | 0.0 |
| #41 | 18/03/2024 |
7.99
-0.11
|
577,900 | 8.10 | 8.20 | 7.84 | 300 | 4,200 | -0.0 |
| #42 | 15/03/2024 |
8.10
0
|
453,600 | 8.10 | 8.10 | 7.92 | 100 | 0 | 0.0 |
| #43 | 14/03/2024 |
8.10
-0.05
|
429,200 | 8.15 | 8.20 | 7.95 | 100 | 100 | -0 |
| #44 | 13/03/2024 |
8.15
0.15
|
797,600 | 8 | 8.25 | 7.97 | 4,400 | 0 | 0.0 |
| #45 | 12/03/2024 |
8
0
|
246,400 | 8 | 8.06 | 7.90 | 200 | 0 | 0.0 |
| #46 | 11/03/2024 |
8
0
|
476,600 | 8 | 8.15 | 7.90 | 300 | 0 | 0.0 |
| #47 | 08/03/2024 |
8
-0.10
|
453,700 | 8.10 | 8.20 | 7.95 | 500 | 58,800 | -0.5 |
| #48 | 07/03/2024 |
8.10
-0.58
|
2,028,600 | 8.68 | 8.68 | 8.08 | 4,200 | 0 | 0.0 |
| #49 | 06/03/2024 |
8.68
-0.17
|
2,147,700 | 8.85 | 8.85 | 8.24 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
8.85
-0.13
|
3,552,400 | 8.98 | 8.98 | 8.36 | 59,500 | 27,417 | 0.3 |
| #51 | 04/03/2024 |
8.98
0
|
1,069,300 | 8.98 | 9.05 | 8.64 | 400 | 5,800 | -0.0 |
| #52 | 01/03/2024 |
8.98
0
|
1,014,800 | 8.98 | 9.23 | 8.50 | 1,000 | 3,100 | -0.0 |
| #53 | 29/02/2024 |
8.98
0.32
|
4,643,400 | 8.66 | 9.26 | 8.68 | 28,200 | 8,200 | 0.2 |
| #54 | 28/02/2024 |
8.66
0.56
|
4,155,600 | 8.10 | 8.66 | 8 | 1,700 | 1,000 | 0.0 |
| #55 | 27/02/2024 |
8.10
0
|
344,600 | 8.10 | 8.10 | 8 | 500 | 100 | 0.0 |
| #56 | 26/02/2024 |
8.10
-0.10
|
202,900 | 8.20 | 8.20 | 8.03 | 600 | 0 | 0.0 |
| #57 | 23/02/2024 |
8.20
-0.01
|
517,200 | 8.21 | 8.33 | 8.08 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.21
0.12
|
1,352,400 | 8.09 | 8.29 | 8.05 | 6,300 | 0 | 0.1 |
| #59 | 21/02/2024 |
8.09
-0.04
|
790,100 | 8.13 | 8.13 | 8 | 100 | 300 | -0.0 |
| #60 | 20/02/2024 |
8.13
-0.03
|
266,300 | 8.16 | 8.16 | 8.01 | 100 | 0 | 0.0 |
| #61 | 19/02/2024 |
8.16
-0.06
|
313,400 | 8.22 | 8.22 | 8.03 | 100 | 500 | -0.0 |
| #62 | 16/02/2024 |
8.22
-0.05
|
254,000 | 8.27 | 8.27 | 8.10 | 300 | 11,900 | -0.1 |
| #63 | 15/02/2024 |
8.27
0.02
|
280,200 | 8.25 | 8.30 | 8.18 | 0 | 12,200 | -0.1 |
| #64 | 07/02/2024 |
8.25
0.25
|
945,800 | 8 | 8.30 | 7.97 | 500 | 0 | 0.0 |
| #65 | 06/02/2024 |
8
0
|
248,000 | 8 | 8 | 7.75 | 11,900 | 0 | 0.1 |
| #66 | 05/02/2024 |
8
0
|
203,900 | 8 | 8 | 7.80 | 12,200 | 900 | 0.1 |
| #67 | 02/02/2024 |
8
-0.04
|
881,800 | 8.04 | 8.04 | 7.50 | 0 | 118,700 | -0.9 |
| #68 | 01/02/2024 |
8.04
-0.06
|
357,900 | 8.10 | 8.10 | 7.80 | 0 | 40,800 | -0.3 |
| #69 | 31/01/2024 |
8.10
0.33
|
1,276,800 | 7.77 | 8.10 | 7.46 | 1,000 | 47,700 | -0.4 |
| #70 | 30/01/2024 |
7.77
-0.56
|
588,000 | 8.33 | 8.54 | 7.75 | 2,700 | 0 | 0.0 |
| #71 | 29/01/2024 |
8.33
-0.22
|
120,800 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8.55
-0.08
|
2,815,000 | 8.63 | 8.68 | 8.03 | 53,600 | 900 | 0.4 |
| #73 | 25/01/2024 |
8.63
-0.06
|
979,000 | 8.69 | 8.69 | 8.41 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
8.69
-0.01
|
755,000 | 8.70 | 8.78 | 8.55 | 100 | 1,600 | -0.0 |
| #75 | 23/01/2024 |
8.70
0
|
894,300 | 8.70 | 8.70 | 8.10 | 8,600 | 0 | 0.1 |
| #76 | 22/01/2024 |
8.70
0.02
|
607,700 | 8.68 | 8.78 | 8.50 | 400 | 2,100 | -0.0 |
| #77 | 19/01/2024 |
8.68
0.29
|
2,897,400 | 8.39 | 8.97 | 8.39 | 0 | 12,700 | -0.1 |
| #78 | 18/01/2024 |
8.39
-0.63
|
1,536,700 | 9.02 | 9.02 | 8.39 | 2,400 | 5,100 | -0.0 |
| #79 | 17/01/2024 |
9.02
-0.23
|
1,026,500 | 9.25 | 9.25 | 8.76 | 0 | 100 | -0.0 |
| #80 | 16/01/2024 |
9.25
-0.11
|
1,854,100 | 9.36 | 9.85 | 8.83 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
9.36
0.61
|
3,283,700 | 8.75 | 9.36 | 8.75 | 0 | 7,300 | -0.1 |
| #82 | 12/01/2024 |
8.75
-0.65
|
1,960,400 | 9.40 | 9.40 | 8.75 | 5,500 | 200 | 0.0 |
| #83 | 11/01/2024 |
9.40
-0.70
|
1,263,000 | 10.10 | 10.15 | 9.40 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
10.10
0.34
|
3,140,600 | 9.76 | 10.40 | 9.77 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
9.76
0.63
|
5,096,900 | 9.13 | 9.76 | 9.12 | 23,200 | 0 | 0.2 |
| #86 | 08/01/2024 |
9.13
-0.07
|
226,800 | 9.20 | 9.20 | 9.08 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
9.20
-0.05
|
153,500 | 9.25 | 9.25 | 9.04 | 6,700 | 0 | 0.1 |
| #88 | 04/01/2024 |
9.25
-0.03
|
715,200 | 9.28 | 9.30 | 8.91 | 100 | 15,100 | -0.1 |
| #89 | 03/01/2024 |
9.28
-0.02
|
237,900 | 9.30 | 9.30 | 9.19 | 0 | 4,100 | -0.0 |
| #90 | 02/01/2024 |
9.30
0
|
259,700 | 9.30 | 9.30 | 9.20 | 13,500 | 0 | 0.1 |
| #91 | 29/12/2023 |
9.30
-0.06
|
112,100 | 9.36 | 9.36 | 9.25 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
9.36
0
|
255,700 | 9.36 | 9.38 | 9.28 | 19,200 | 0 | 0.2 |
| #93 | 27/12/2023 |
9.36
-0.04
|
405,300 | 9.40 | 9.43 | 9.32 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
9.40
-0.05
|
379,000 | 9.45 | 9.48 | 9.30 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
9.45
0.05
|
407,500 | 9.40 | 9.47 | 9.26 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
9.40
-0.03
|
282,000 | 9.43 | 9.43 | 9.30 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
9.43
0.03
|
367,800 | 9.40 | 9.45 | 9.30 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
9.40
-0.03
|
271,900 | 9.43 | 9.50 | 9.34 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
9.43
0.03
|
441,400 | 9.40 | 9.50 | 9.32 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
9.40
0
|
662,000 | 9.40 | 9.70 | 9.20 | 300 | 0 | 0.0 |