Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
0.30 | 5.45% | 1,238,476 | 0 | 0 |
5
6
5.80
|
2 tháng
(2024-03-18) |
-1.10 | -15.94% | 3,850,181 | 0 | 0 |
5
7.50
5.80
|
3 tháng
(2024-02-19) |
-2.40 | -29.27% | 9,815,811 | 0 | 0 |
5
8.50
5.80
|
6 tháng
(2023-11-20) |
-1.30 | -18.31% | 37,281,502 | 0 | 0 |
5
14.70
5.80
|
12 tháng
(2023-05-23) |
-7.40 | -56.06% | 72,900,389 | 0 | 0 |
5
16
5.80
|
24 tháng
(2022-05-30) |
-7.20 | -55.38% | 91,231,352 | 0 | 0 |
5
16
5.80
|
36 tháng
(2021-06-02) |
-4.94 | -45.98% | 94,466,392 | 0 | 0 |
5
16
5.80
|
60 tháng
(2021-04-13) |
-9.47 | -62.01% | 94,533,892 | 0 | 0 |
5
16
5.80
|
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 |
5.80
0
|
47,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
5.80
0
|
93,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
5.80
-0.20
|
59,500 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
6
0.10
|
60,104 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
5.90
0.20
|
97,012 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
5.70
0.10
|
24,700 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
5.60
-0.20
|
106,855 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
5.80
-0.20
|
47,401 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
6
0.30
|
96,895 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
5.70
0
|
37,100 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
5.70
0
|
17,110 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#12 | 02/05/2024 |
5.70
-0.20
|
22,807 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
#13 | 26/04/2024 |
5.90
0.10
|
51,100 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
5.80
-0.10
|
39,328 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#15 | 24/04/2024 |
5.90
-0.10
|
117,219 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
6
0.50
|
66,939 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
5.50
0.50
|
115,600 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
5
-0.50
|
104,800 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
#19 | 17/04/2024 |
5.50
-0.10
|
33,406 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
5.60
-0.60
|
214,706 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
6.20
-0.60
|
73,068 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
#22 | 12/04/2024 |
6.80
0
|
48,930 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#23 | 11/04/2024 |
6.80
-0.10
|
15,764 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6.90
0.10
|
22,427 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
6.80
0.10
|
56,670 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
6.70
-0.10
|
51,823 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
#27 | 05/04/2024 |
6.80
-0.10
|
55,120 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
#28 | 04/04/2024 |
6.90
-0.10
|
119,221 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#29 | 03/04/2024 |
7
0
|
85,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#30 | 02/04/2024 |
7
-0.20
|
89,171 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#31 | 01/04/2024 |
7.20
-0.20
|
173,113 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#32 | 29/03/2024 |
7.40
-0.10
|
61,316 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
7.50
0.10
|
69,826 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
#34 | 27/03/2024 |
7.40
0
|
67,423 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
7.40
0.10
|
78,661 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
#36 | 25/03/2024 |
7.30
-0.20
|
211,029 | 8 | 8 | 7.20 | 0 | 0 | 0 |
#37 | 22/03/2024 |
7.50
0.60
|
383,815 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
#38 | 21/03/2024 |
6.90
0.10
|
105,975 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
#39 | 20/03/2024 |
6.80
0
|
309,108 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
6.80
-0.10
|
125,456 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
#41 | 18/03/2024 |
6.90
-0.20
|
193,283 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
#42 | 15/03/2024 |
7.10
-0.20
|
232,022 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
#43 | 14/03/2024 |
7.30
0
|
259,814 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
7.30
0
|
118,262 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
7.30
0.10
|
126,407 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
7.20
-0.30
|
246,866 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
7.50
-0.10
|
359,718 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
7.60
-0.20
|
177,156 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
#49 | 06/03/2024 |
7.80
-0.10
|
220,206 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
#50 | 05/03/2024 |
7.90
0
|
212,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
#51 | 04/03/2024 |
7.90
0
|
165,232 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#52 | 01/03/2024 |
7.90
0
|
133,802 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.90
0
|
231,143 | 8 | 8 | 7.70 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.90
-0.10
|
164,366 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
#55 | 27/02/2024 |
8
0
|
400,436 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
#56 | 26/02/2024 |
8
0
|
306,401 | 8.20 | 8.30 | 7.70 | 0 | 0 | 0 |
#57 | 23/02/2024 |
8
-0.50
|
782,035 | 9 | 9.30 | 8 | 0 | 0 | 0 |
#58 | 22/02/2024 |
8.50
0.70
|
575,580 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
#59 | 21/02/2024 |
7.80
-0.30
|
446,423 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
#60 | 20/02/2024 |
8.10
-0.10
|
266,789 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
#61 | 19/02/2024 |
8.20
0.60
|
540,672 | 7.60 | 8.20 | 7.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
7.60
-0.20
|
451,390 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7.80
0.10
|
250,806 | 7.80 | 8.20 | 7.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
7.70
0.10
|
309,606 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
#65 | 06/02/2024 |
7.60
0.10
|
333,895 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
7.50
-0.80
|
659,993 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
8.30
-0.50
|
510,273 | 8.70 | 8.90 | 8.10 | 0 | 0 | 0 |
#68 | 01/02/2024 |
8.80
-0.90
|
843,086 | 10.40 | 10.40 | 8.80 | 0 | 0 | 0 |
#69 | 31/01/2024 |
9.70
0.80
|
295,562 | 8.90 | 9.70 | 8.70 | 0 | 0 | 0 |
#70 | 30/01/2024 |
8.90
-0.50
|
1,247,841 | 9 | 10 | 8.50 | 0 | 0 | 0 |
#71 | 29/01/2024 |
9.40
-1
|
829,429 | 10.40 | 10.40 | 9.40 | 0 | 0 | 0 |
#72 | 26/01/2024 |
10.40
-1.10
|
1,283,197 | 11.20 | 11.50 | 10.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
11.50
-1.20
|
885,295 | 12.80 | 12.80 | 11.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
12.70
-0.60
|
389,396 | 13.30 | 14 | 12.70 | 0 | 0 | 0 |
#75 | 23/01/2024 |
13.30
0.30
|
238,524 | 13 | 14 | 12.80 | 0 | 0 | 0 |
#76 | 22/01/2024 |
13
-0.30
|
291,273 | 12.90 | 13.40 | 12.70 | 0 | 0 | 0 |
#77 | 19/01/2024 |
13.30
0.70
|
279,067 | 13 | 13.70 | 12.70 | 0 | 0 | 0 |
#78 | 18/01/2024 |
12.60
-1.20
|
389,710 | 13.80 | 13.90 | 12.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
13.80
0.60
|
562,190 | 13.30 | 14.40 | 12 | 0 | 0 | 0 |
#80 | 16/01/2024 |
13.20
1.20
|
392,189 | 12.50 | 13.20 | 12.20 | 0 | 0 | 0 |
#81 | 15/01/2024 |
12
-1.30
|
1,137,938 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
#82 | 12/01/2024 |
13.30
-1.40
|
1,070,685 | 15.50 | 15.50 | 13.30 | 0 | 0 | 0 |
#83 | 11/01/2024 |
14.70
0.20
|
602,776 | 14.50 | 15.70 | 13.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
14.50
1.20
|
878,192 | 13.40 | 14.60 | 13 | 0 | 0 | 0 |
#85 | 09/01/2024 |
13.30
1.20
|
832,865 | 13.30 | 13.30 | 12 | 0 | 0 | 0 |
#86 | 08/01/2024 |
12.10
1.10
|
349,796 | 11.20 | 12.10 | 11.20 | 0 | 0 | 0 |
#87 | 05/01/2024 |
11
1
|
688,546 | 10.10 | 11 | 9.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
10
0.10
|
994,071 | 10.60 | 10.80 | 9.40 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.90
0.90
|
986,723 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
#90 | 02/01/2024 |
9
0.80
|
446,631 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
#91 | 29/12/2023 |
8.20
-0.20
|
795,167 | 8.70 | 9.10 | 7.80 | 0 | 0 | 0 |
#92 | 28/12/2023 |
8.40
0.70
|
814,874 | 7.70 | 8.40 | 7.50 | 0 | 0 | 0 |
#93 | 27/12/2023 |
7.70
0.60
|
1,903,293 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
#94 | 26/12/2023 |
7.10
0.20
|
334,408 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
6.90
0
|
44,537 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.90
0
|
204,714 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#97 | 21/12/2023 |
6.90
-0.10
|
368,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
7
0.10
|
225,929 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
#99 | 19/12/2023 |
6.90
-0.10
|
176,135 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#100 | 18/12/2023 |
7
0.20
|
240,585 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |