| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
0.20 | 3.45% | 323,200 | 0 | 0 |
5
6
6
|
|
2 tháng
(2024-03-18) |
0.50 | 9.09% | 1,002,200 | -44 | -0.0 |
5
6
6
|
|
3 tháng
(2024-02-16) |
0.20 | 3.45% | 1,192,500 | -44 | -0.0 |
5
6
6
|
|
6 tháng
(2023-11-20) |
0.30 | 5.26% | 1,829,900 | -44 | -0.0 |
5
6.80
6
|
|
12 tháng
(2023-05-22) |
-2.30 | -27.71% | 2,523,214 | -6,071 | -0.0 |
5
8.40
6
|
|
24 tháng
(2022-05-27) |
-8.50 | -58.62% | 7,029,279 | -8,471 | -0.0 |
5
16.20
6
|
|
36 tháng
(2021-06-01) |
-3.90 | -39.39% | 23,722,457 | -214,503 | -4.0 |
5
44
6
|
|
60 tháng
(2019-06-12) |
-20.90 | -77.69% | 24,642,774 | -388,665 | -5.5 |
5
44
6
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 15/05/2024 |
6
0.50
|
31,600 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| #2 | 14/05/2024 |
5.50
0.10
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| #3 | 13/05/2024 |
5.40
-0.10
|
3,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| #4 | 10/05/2024 |
5.50
0.10
|
2,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #5 | 09/05/2024 |
5.40
-0.20
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #6 | 08/05/2024 |
5.60
0
|
2,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #7 | 07/05/2024 |
5.60
-0.10
|
1,900 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| #8 | 06/05/2024 |
5.70
0
|
2,900 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| #9 | 03/05/2024 |
5.70
0.40
|
5,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| #10 | 02/05/2024 |
5.30
0.20
|
4,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| #11 | 26/04/2024 |
5.10
0.10
|
6,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| #12 | 25/04/2024 |
5
-0.10
|
5,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| #13 | 24/04/2024 |
5.10
-0.50
|
39,400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| #14 | 23/04/2024 |
5.60
-0.20
|
34,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| #15 | 22/04/2024 |
5.80
-0.20
|
28,500 | 5.50 | 6.10 | 5.40 | 0 | 0 | 0 |
| #16 | 19/04/2024 |
6
0.20
|
33,600 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| #17 | 17/04/2024 |
5.80
0
|
35,300 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| #18 | 16/04/2024 |
5.80
0.10
|
84,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| #19 | 15/04/2024 |
5.70
0.10
|
113,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| #20 | 12/04/2024 |
5.60
0.50
|
149,100 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| #21 | 11/04/2024 |
5.10
0
|
157,300 | 5 | 5.10 | 4.80 | 0 | 44 | -0.0 |
| #22 | 10/04/2024 |
5.10
-0.10
|
18,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| #23 | 09/04/2024 |
5.20
0
|
35,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| #24 | 08/04/2024 |
5.20
-0.10
|
5,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #25 | 05/04/2024 |
5.30
0
|
6,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #26 | 04/04/2024 |
5.30
-0.10
|
1,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #27 | 03/04/2024 |
5.40
0
|
500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| #28 | 02/04/2024 |
5.40
0.20
|
12,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #29 | 01/04/2024 |
5.20
0.10
|
29,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #30 | 29/03/2024 |
5.10
-0.20
|
6,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| #31 | 28/03/2024 |
5.30
-0.10
|
4,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #32 | 27/03/2024 |
5.40
0.30
|
6,400 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| #33 | 26/03/2024 |
5.10
-0.20
|
17,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #34 | 25/03/2024 |
5.30
-0.10
|
65,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| #35 | 22/03/2024 |
5.40
-0.10
|
9,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #36 | 21/03/2024 |
5.50
0
|
9,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #37 | 20/03/2024 |
5.50
0
|
14,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #38 | 19/03/2024 |
5.50
0
|
3,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| #39 | 18/03/2024 |
5.50
0
|
11,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #40 | 15/03/2024 |
5.50
0
|
9,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #41 | 14/03/2024 |
5.50
0
|
16,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #42 | 13/03/2024 |
5.50
-0.20
|
6,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #43 | 12/03/2024 |
5.70
0
|
21,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #44 | 11/03/2024 |
5.70
0
|
17,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #45 | 08/03/2024 |
5.70
0
|
26,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #46 | 07/03/2024 |
5.70
0
|
20,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #47 | 06/03/2024 |
5.70
-0.10
|
12,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| #48 | 05/03/2024 |
5.80
0
|
1,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| #49 | 04/03/2024 |
5.80
0
|
2,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| #50 | 01/03/2024 |
5.80
0
|
1,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| #51 | 29/02/2024 |
5.80
0
|
6,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| #52 | 28/02/2024 |
5.80
-0.10
|
4,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| #53 | 27/02/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| #54 | 26/02/2024 |
5.90
0.10
|
2,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| #55 | 23/02/2024 |
5.80
0
|
6,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| #56 | 22/02/2024 |
5.80
0
|
3,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| #57 | 21/02/2024 |
5.80
-0.10
|
6,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| #58 | 20/02/2024 |
5.90
0.10
|
11,600 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| #59 | 19/02/2024 |
5.80
0
|
11,500 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| #60 | 16/02/2024 |
5.80
0.40
|
600 | 5.40 | 5.80 | 5.50 | 0 | 0 | 0 |
| #61 | 15/02/2024 |
5.40
-0.20
|
8,900 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
| #62 | 07/02/2024 |
5.60
-0.10
|
1,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #63 | 06/02/2024 |
5.70
0
|
1,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #64 | 05/02/2024 |
5.70
0
|
1,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #65 | 02/02/2024 |
5.70
0
|
8,700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| #66 | 01/02/2024 |
5.70
-0.10
|
700 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| #67 | 31/01/2024 |
5.80
0
|
8,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| #68 | 30/01/2024 |
5.80
-0.20
|
9,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| #69 | 29/01/2024 |
6
0.10
|
9,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| #70 | 26/01/2024 |
5.90
-0.30
|
8,400 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
| #71 | 25/01/2024 |
6.20
-0.10
|
10,800 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
| #72 | 24/01/2024 |
6.30
0.10
|
14,800 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| #73 | 23/01/2024 |
6.20
0.50
|
31,500 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| #74 | 22/01/2024 |
5.70
0.10
|
16,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| #75 | 19/01/2024 |
5.60
0
|
2,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| #76 | 18/01/2024 |
5.60
-0.10
|
9,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| #77 | 17/01/2024 |
5.70
0.30
|
6,300 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| #78 | 16/01/2024 |
5.40
0.10
|
10,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| #79 | 15/01/2024 |
5.30
-0.20
|
7,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #80 | 12/01/2024 |
5.50
-0.10
|
8,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| #81 | 11/01/2024 |
5.60
-0.10
|
700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #82 | 10/01/2024 |
5.70
0.10
|
11,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| #83 | 09/01/2024 |
5.60
-0.20
|
32,400 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| #84 | 08/01/2024 |
5.80
0.10
|
2,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| #85 | 05/01/2024 |
5.70
0
|
9,900 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| #86 | 04/01/2024 |
5.70
-0.10
|
200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| #87 | 03/01/2024 |
5.80
0.10
|
3,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| #88 | 02/01/2024 |
5.70
0
|
6,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| #89 | 29/12/2023 |
5.70
-0.10
|
800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| #90 | 28/12/2023 |
5.80
0
|
7,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| #91 | 27/12/2023 |
5.80
0.10
|
10,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #92 | 26/12/2023 |
5.70
-0.10
|
900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| #93 | 25/12/2023 |
5.80
0.20
|
4,200 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| #94 | 22/12/2023 |
5.60
-0.10
|
1,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #95 | 21/12/2023 |
5.70
0
|
8,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| #96 | 20/12/2023 |
5.70
0
|
4,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| #97 | 19/12/2023 |
5.70
0.10
|
8,600 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| #98 | 18/12/2023 |
5.60
-0.60
|
30,900 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| #99 | 15/12/2023 |
6.20
-0.60
|
19,700 | 6.80 | 7.20 | 6.20 | 0 | 0 | 0 |
| #100 | 14/12/2023 |
6.80
0.60
|
47,800 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |