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) |
0.10 | 1.72% | 18,600 | 0 | 0 |
4.80
5.90
5.90
|
2 tháng
(2024-03-20) |
0.50 | 9.26% | 38,000 | 0 | 0 |
4.80
6
5.90
|
3 tháng
(2024-02-19) |
-0.60 | -9.23% | 55,700 | 0 | 0 |
4.80
6.50
5.90
|
6 tháng
(2023-11-20) |
0.30 | 5.36% | 130,000 | 0 | 0 |
4.80
6.50
5.90
|
12 tháng
(2023-05-24) |
-0.30 | -4.84% | 341,175 | 0 | 0 |
4.80
8.20
5.90
|
24 tháng
(2022-05-30) |
-7.90 | -57.25% | 656,776 | 0 | 0 |
4.80
13.80
5.90
|
36 tháng
(2021-06-03) |
-2.30 | -28.05% | 3,145,268 | 0 | -0.0 |
4.80
18.90
5.90
|
60 tháng
(2019-10-10) |
-2.10 | -26.25% | 4,290,747 | 0 | -0.0 |
2.30
18.90
5.90
|
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 |
5.90
0.30
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
5.90
0.30
|
5,000 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
5.60
-0.30
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
5.90
0.40
|
800 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
5.50
0
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
5.50
0.70
|
4,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
#11 | 03/05/2024 |
4.80
-0.50
|
2,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
5.30
0.20
|
1,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
5.10
-0.50
|
3,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
5.60
-0.10
|
1,000 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
#15 | 24/04/2024 |
5.70
0
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
5.70
0
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
5.70
-0.10
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
5.80
0.20
|
400 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
#19 | 17/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#20 | 16/04/2024 |
5.60
0.30
|
700 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
5.30
-0.50
|
1,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
5.80
0.30
|
6,500 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
5.50
0
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
5.50
0.10
|
1,000 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
#26 | 08/04/2024 |
5.40
-0.50
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
#27 | 05/04/2024 |
5.90
0
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
5.90
-0.10
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#29 | 02/04/2024 |
6
0.20
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#30 | 01/04/2024 |
5.80
0.40
|
6,300 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
#31 | 29/03/2024 |
5.40
-0.20
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
#32 | 28/03/2024 |
5.60
-0.30
|
1,200 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
#33 | 25/03/2024 |
5.90
0.50
|
1,300 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 |
#34 | 20/03/2024 |
5.40
0
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
#35 | 18/03/2024 |
5.40
-0.10
|
2,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#36 | 15/03/2024 |
5.50
-0.20
|
400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#37 | 14/03/2024 |
5.70
-0.20
|
1,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
#38 | 13/03/2024 |
5.90
0.50
|
800 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
#39 | 12/03/2024 |
5.40
-0.60
|
300 | 6 | 6 | 5.40 | 0 | 0 | 0 |
#40 | 05/03/2024 |
6
0
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
#41 | 28/02/2024 |
6
0.50
|
700 | 5.50 | 6.10 | 6 | 0 | 0 | 0 |
#42 | 26/02/2024 |
5.50
0
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#43 | 23/02/2024 |
5.50
-0.50
|
100 | 6 | 6 | 5.50 | 0 | 0 | 0 |
#44 | 22/02/2024 |
6
-0.20
|
100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
#45 | 21/02/2024 |
6.20
0.50
|
5,700 | 5.70 | 6.20 | 5 | 0 | 0 | 0 |
#46 | 20/02/2024 |
5.70
-0.80
|
4,100 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
#47 | 19/02/2024 |
6.50
0.60
|
100 | 5.90 | 6.50 | 6.50 | 0 | 0 | 0 |
#48 | 10/01/2024 |
5.90
0.30
|
300 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
#49 | 09/01/2024 |
5.60
0
|
800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#50 | 08/01/2024 |
5.60
0
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#51 | 04/01/2024 |
5.60
-0.40
|
700 | 6 | 6 | 5.60 | 0 | 0 | 0 |
#52 | 29/12/2023 |
6
0.40
|
100 | 5.60 | 6 | 6 | 0 | 0 | 0 |
#53 | 27/12/2023 |
5.60
0
|
14,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
#54 | 20/12/2023 |
5.60
-0.30
|
2,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
#55 | 12/12/2023 |
5.90
-0.10
|
600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
#56 | 07/12/2023 |
6
0.60
|
400 | 5.40 | 6 | 6 | 0 | 0 | 0 |
#57 | 06/12/2023 |
5.40
-0.80
|
1,600 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
#58 | 27/11/2023 |
6.20
0.20
|
500 | 6 | 6.20 | 6.20 | 0 | 0 | 0 |
#59 | 24/11/2023 |
6
0
|
2,600 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
#60 | 23/11/2023 |
6
0.40
|
41,700 | 5.60 | 6.40 | 5.60 | 0 | 0 | 0 |
#61 | 22/11/2023 |
5.60
-0.60
|
7,000 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
#62 | 21/11/2023 |
6.20
0.60
|
500 | 5.60 | 6.20 | 6.20 | 0 | 0 | 0 |
#63 | 20/11/2023 |
5.60
-0.70
|
900 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
#64 | 17/11/2023 |
6.30
0.30
|
500 | 6 | 6.60 | 5.60 | 0 | 0 | 0 |
#65 | 16/11/2023 |
6
0.40
|
100 | 5.60 | 6 | 6 | 0 | 0 | 0 |
#66 | 14/11/2023 |
5.60
-0.10
|
2,900 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
#67 | 10/11/2023 |
5.70
-0.50
|
3,300 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
#68 | 09/11/2023 |
6.20
-0.10
|
2,700 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
#69 | 08/11/2023 |
6.30
0.30
|
2,400 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
#70 | 07/11/2023 |
6
-0.70
|
100 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
#71 | 06/11/2023 |
6.70
0.70
|
100 | 6 | 6.70 | 6.70 | 0 | 0 | 0 |
#72 | 03/11/2023 |
6
-0.90
|
200 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
#73 | 02/11/2023 |
6.90
-0.60
|
400 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
#74 | 31/10/2023 |
7.50
1.50
|
200 | 6 | 7.50 | 7.50 | 0 | 0 | 0 |
#75 | 27/10/2023 |
6
-0.50
|
200 | 6.50 | 7.40 | 6 | 0 | 0 | 0 |
#76 | 25/10/2023 |
6.50
0.10
|
100 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
#77 | 24/10/2023 |
6.40
0.40
|
3,600 | 6 | 6.90 | 6 | 0 | 0 | 0 |
#78 | 23/10/2023 |
6
-1
|
3,000 | 7 | 7 | 6 | 0 | 0 | 0 |
#79 | 20/10/2023 |
7
-1.20
|
100 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
#80 | 16/10/2023 |
8.20
1
|
100 | 7.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#81 | 13/10/2023 |
7.20
0.70
|
100 | 6.50 | 7.20 | 7.20 | 0 | 0 | 0 |
#82 | 09/10/2023 |
6.50
0.50
|
3,600 | 6 | 6.90 | 6 | 0 | 0 | 0 |
#83 | 06/10/2023 |
6
-0.70
|
3,100 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
#84 | 05/10/2023 |
6.70
-1.10
|
7,800 | 7.80 | 7.80 | 6.70 | 0 | 0 | 0 |
#85 | 03/10/2023 |
7.80
0.80
|
100 | 7 | 7.80 | 7.80 | 0 | 0 | 0 |
#86 | 02/10/2023 |
7
0.70
|
200 | 6.30 | 7 | 7 | 0 | 0 | 0 |
#87 | 29/09/2023 |
6.30
-0.70
|
2,600 | 7 | 7 | 6 | 0 | 0 | 0 |
#88 | 28/09/2023 |
7
-1
|
2,700 | 8 | 8 | 7 | 0 | 0 | 0 |
#89 | 22/09/2023 |
8
1.10
|
300 | 6.90 | 8.50 | 8 | 0 | 0 | 0 |
#90 | 19/09/2023 |
6.90
-1
|
500 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
#91 | 12/09/2023 |
7.90
-0.20
|
100 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
#92 | 21/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#93 | 18/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#94 | 17/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#95 | 16/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#96 | 15/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#97 | 14/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#98 | 11/08/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#99 | 10/08/2023 |
8.10
0.70
|
200 | 7.40 | 8.10 | 8.10 | 0 | 0 | 0 |
#100 | 09/08/2023 |
7.40
0.40
|
1,500 | 7 | 7.90 | 6.80 | 0 | 0 | 0 |