| 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) |
0.86 | 20.14% | 1,350,600 | -3,800 | -0.0 |
4.27
5.13
5.13
|
|
2 tháng
(2024-03-19) |
-0.10 | -1.91% | 4,975,600 | 3,800 | 0.0 |
4.27
5.28
5.13
|
|
3 tháng
(2024-02-19) |
-0.19 | -3.57% | 10,763,200 | -13,500 | -0.1 |
4.27
5.44
5.13
|
|
6 tháng
(2023-11-20) |
-0.17 | -3.17% | 45,089,700 | 15,500 | 0.1 |
4.27
5.65
5.13
|
|
12 tháng
(2023-05-24) |
1.61 | 45.77% | 128,971,500 | -8,200 | 0.0 |
3.52
5.91
5.13
|
|
24 tháng
(2022-05-30) |
-1.79 | -25.90% | 169,132,800 | -88,687 | -1.6 |
2.38
6.92
5.13
|
|
36 tháng
(2021-06-03) |
-0.39 | -7.02% | 353,623,100 | -120,787 | -2.5 |
2.38
13.27
5.13
|
|
60 tháng
(2019-06-14) |
-0.36 | -6.63% | 580,936,080 | 331,803 | 8.0 |
2.38
14.98
5.13
|
| 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 |
5.13
0.33
|
354,100 | 4.80 | 5.13 | 4.80 | 8,300 | 0 | 0.0 |
| #2 | 16/05/2024 |
4.80
-0.13
|
16,700 | 4.85 | 4.93 | 4.80 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
4.93
0.01
|
19,200 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
4.92
0.07
|
32,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
4.85
0.06
|
94,500 | 4.79 | 4.89 | 4.79 | 0 | 11,700 | -0.1 |
| #6 | 10/05/2024 |
4.79
0.03
|
13,600 | 4.74 | 4.81 | 4.74 | 0 | 200 | -0.0 |
| #7 | 09/05/2024 |
4.76
0.01
|
48,300 | 4.75 | 4.76 | 4.67 | 0 | 100 | -0.0 |
| #8 | 08/05/2024 |
4.75
0.01
|
54,200 | 4.74 | 4.81 | 4.65 | 2,900 | 5,100 | -0.0 |
| #9 | 07/05/2024 |
4.74
-0.03
|
29,300 | 4.78 | 4.78 | 4.73 | 0 | 100 | -0.0 |
| #10 | 06/05/2024 |
4.77
0.02
|
155,800 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
4.75
0.07
|
34,400 | 4.68 | 4.78 | 4.68 | 0 | 500 | -0.0 |
| #12 | 02/05/2024 |
4.68
0.06
|
57,900 | 4.62 | 4.69 | 4.62 | 300 | 0 | 0.0 |
| #13 | 26/04/2024 |
4.62
0.09
|
178,100 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
4.53
0.10
|
136,600 | 4.43 | 4.54 | 4.43 | 4,100 | 0 | 0.0 |
| #15 | 24/04/2024 |
4.43
0.08
|
49,500 | 4.30 | 4.43 | 4.30 | 0 | 1,500 | -0.0 |
| #16 | 23/04/2024 |
4.35
0.01
|
23,000 | 4.34 | 4.38 | 4.25 | 0 | 200 | -0.0 |
| #17 | 22/04/2024 |
4.34
0.07
|
10,800 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
4.27
-0.02
|
41,900 | 4.28 | 4.31 | 4.27 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
4.29
0
|
27,600 | 4.40 | 4.40 | 4.28 | 0 | 2,700 | -0.0 |
| #20 | 16/04/2024 |
4.29
-0.01
|
100,100 | 4.30 | 4.38 | 4.23 | 0 | 700 | -0.0 |
| #21 | 15/04/2024 |
4.30
-0.15
|
192,500 | 4.41 | 4.45 | 4.30 | 0 | 1,900 | -0.0 |
| #22 | 12/04/2024 |
4.45
0.05
|
44,400 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
4.40
0
|
14,200 | 4.39 | 4.40 | 4.35 | 0 | 1,200 | -0.0 |
| #24 | 10/04/2024 |
4.40
-0.15
|
116,400 | 4.50 | 4.50 | 4.30 | 0 | 600 | -0.0 |
| #25 | 09/04/2024 |
4.55
0.09
|
83,700 | 4.56 | 4.56 | 4.46 | 0 | 500 | -0.0 |
| #26 | 08/04/2024 |
4.46
-0.09
|
104,400 | 4.30 | 4.51 | 4.30 | 0 | 3,400 | -0.0 |
| #27 | 05/04/2024 |
4.55
-0.34
|
863,500 | 4.55 | 4.87 | 4.55 | 17,600 | 1,100 | 0.1 |
| #28 | 04/04/2024 |
4.89
-0.19
|
387,600 | 5.02 | 5.09 | 4.89 | 2,000 | 1,000 | 0.0 |
| #29 | 03/04/2024 |
5.08
-0.16
|
487,500 | 5.24 | 5.24 | 5.02 | 15,500 | 7,800 | 0.0 |
| #30 | 02/04/2024 |
5.24
-0.04
|
307,200 | 5.27 | 5.28 | 4.93 | 1,100 | 3,400 | -0.0 |
| #31 | 01/04/2024 |
5.28
0.01
|
36,300 | 5.34 | 5.34 | 5.20 | 1,000 | 2,800 | -0.0 |
| #32 | 29/03/2024 |
5.27
0
|
77,400 | 5.28 | 5.28 | 5.26 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
5.27
0.01
|
122,100 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
5.26
0
|
102,300 | 5.26 | 5.27 | 5.24 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
5.26
0.01
|
130,200 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
5.25
-0.02
|
80,800 | 5.27 | 5.31 | 5.23 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
5.27
0
|
137,400 | 5.27 | 5.28 | 5.24 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
5.27
0.04
|
90,200 | 5.23 | 5.27 | 5.22 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
5.23
0
|
74,900 | 5.23 | 5.24 | 5.20 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
5.23
-0.02
|
44,300 | 5.25 | 5.29 | 5.21 | 0 | 2,500 | -0.0 |
| #41 | 18/03/2024 |
5.25
0.04
|
683,200 | 5.21 | 5.35 | 5.16 | 11,000 | 400 | 0.1 |
| #42 | 15/03/2024 |
5.21
-0.01
|
177,000 | 5.22 | 5.25 | 5.20 | 0 | 1,100 | -0.0 |
| #43 | 14/03/2024 |
5.22
-0.03
|
129,800 | 5.25 | 5.26 | 5.21 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
5.25
0
|
159,400 | 5.25 | 5.26 | 5.20 | 0 | 4,500 | -0.0 |
| #45 | 12/03/2024 |
5.25
0
|
168,100 | 5.25 | 5.26 | 5.22 | 0 | 2,900 | -0.0 |
| #46 | 11/03/2024 |
5.25
-0.05
|
304,100 | 5.30 | 5.33 | 4.93 | 0 | 4,400 | -0.0 |
| #47 | 08/03/2024 |
5.30
-0.04
|
141,600 | 5.34 | 5.34 | 5.30 | 0 | 6,600 | -0.0 |
| #48 | 07/03/2024 |
5.34
-0.01
|
168,100 | 5.35 | 5.35 | 5.30 | 0 | 1,300 | -0.0 |
| #49 | 06/03/2024 |
5.35
0
|
207,900 | 5.35 | 5.36 | 5.31 | 0 | 7,500 | -0.0 |
| #50 | 05/03/2024 |
5.35
0
|
182,500 | 5.35 | 5.36 | 5.32 | 0 | 2,500 | -0.0 |
| #51 | 04/03/2024 |
5.35
0
|
215,500 | 5.35 | 5.36 | 5.33 | 0 | 8,100 | -0.0 |
| #52 | 01/03/2024 |
5.35
0
|
152,700 | 5.35 | 5.36 | 5.33 | 0 | 7,200 | -0.0 |
| #53 | 29/02/2024 |
5.35
0.01
|
103,400 | 5.34 | 5.36 | 5.33 | 0 | 3,500 | -0.0 |
| #54 | 28/02/2024 |
5.34
-0.01
|
359,300 | 5.35 | 5.40 | 5.33 | 100 | 7,800 | -0.0 |
| #55 | 27/02/2024 |
5.35
0
|
235,900 | 5.35 | 5.36 | 5.30 | 0 | 3,700 | -0.0 |
| #56 | 26/02/2024 |
5.35
0
|
269,200 | 5.35 | 5.35 | 5.29 | 0 | 1,500 | -0.0 |
| #57 | 23/02/2024 |
5.35
-0.08
|
350,000 | 5.43 | 5.44 | 5.32 | 10,200 | 5,500 | 0.0 |
| #58 | 22/02/2024 |
5.43
0
|
249,400 | 5.43 | 5.45 | 5.30 | 9,900 | 0 | 0.1 |
| #59 | 21/02/2024 |
5.43
-0.01
|
131,400 | 5.44 | 5.47 | 5.42 | 5,900 | 0 | 0.0 |
| #60 | 20/02/2024 |
5.44
0.12
|
1,191,700 | 5.32 | 5.59 | 5.28 | 14,000 | 3,100 | 0.1 |
| #61 | 19/02/2024 |
5.32
-0.01
|
207,400 | 5.33 | 5.34 | 5.30 | 3,200 | 0 | 0.0 |
| #62 | 16/02/2024 |
5.33
-0.03
|
135,800 | 5.36 | 5.36 | 5.31 | 7,700 | 0 | 0.0 |
| #63 | 15/02/2024 |
5.36
0
|
119,200 | 5.36 | 5.39 | 5.34 | 11,000 | 100 | 0.1 |
| #64 | 07/02/2024 |
5.36
0.06
|
303,900 | 5.30 | 5.38 | 5.30 | 5,000 | 0 | 0.0 |
| #65 | 06/02/2024 |
5.30
0.07
|
232,500 | 5.23 | 5.30 | 5.23 | 100 | 0 | 0.0 |
| #66 | 05/02/2024 |
5.23
-0.01
|
136,700 | 5.24 | 5.27 | 5.22 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
5.24
0.03
|
105,100 | 5.21 | 5.29 | 5.21 | 0 | 2,600 | -0.0 |
| #68 | 01/02/2024 |
5.21
0
|
130,300 | 5.21 | 5.22 | 5.19 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
5.21
0.01
|
136,100 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
5.20
-0.01
|
105,400 | 5.21 | 5.24 | 5.19 | 0 | 5,000 | -0.0 |
| #71 | 29/01/2024 |
5.21
0
|
97,500 | 5.21 | 5.27 | 5.19 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
5.21
-0.02
|
146,200 | 5.23 | 5.33 | 5.21 | 2,000 | 0 | 0.0 |
| #73 | 25/01/2024 |
5.23
0.07
|
527,200 | 5.16 | 5.36 | 5.15 | 8,700 | 0 | 0.0 |
| #74 | 24/01/2024 |
5.16
-0.01
|
159,000 | 5.17 | 5.20 | 5.14 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
5.17
-0.04
|
294,300 | 5.21 | 5.23 | 5.10 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
5.21
0.01
|
48,300 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
5.20
0
|
60,700 | 5.20 | 5.23 | 5.17 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
5.20
-0.01
|
214,000 | 5.21 | 5.22 | 4.85 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
5.21
0.01
|
162,400 | 5.20 | 5.21 | 5.17 | 0 | 25,000 | -0.1 |
| #80 | 16/01/2024 |
5.20
0.02
|
204,900 | 5.18 | 5.24 | 5.14 | 0 | 2,200 | -0.0 |
| #81 | 15/01/2024 |
5.18
-0.05
|
224,200 | 5.23 | 5.30 | 5.17 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
5.23
-0.04
|
194,500 | 5.27 | 5.29 | 5.23 | 0 | 2,000 | -0.0 |
| #83 | 11/01/2024 |
5.27
0
|
203,200 | 5.27 | 5.32 | 5.26 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
5.27
-0.06
|
567,700 | 5.33 | 5.34 | 4.99 | 0 | 9,700 | -0.1 |
| #85 | 09/01/2024 |
5.33
-0.02
|
386,700 | 5.35 | 5.35 | 5.30 | 0 | 17,400 | -0.1 |
| #86 | 08/01/2024 |
5.35
0.01
|
892,000 | 5.34 | 5.38 | 5.30 | 0 | 16,300 | -0.1 |
| #87 | 05/01/2024 |
5.34
-0.06
|
359,500 | 5.40 | 5.41 | 5.32 | 4,700 | 10,600 | -0.0 |
| #88 | 04/01/2024 |
5.40
0.01
|
510,500 | 5.39 | 5.44 | 5.37 | 14,900 | 0 | 0.1 |
| #89 | 03/01/2024 |
5.39
0.02
|
744,800 | 5.37 | 5.49 | 5.34 | 12,500 | 4,900 | 0.0 |
| #90 | 02/01/2024 |
5.37
-0.28
|
1,236,100 | 5.65 | 5.65 | 5.26 | 27,000 | 7,000 | 0.1 |
| #91 | 29/12/2023 |
5.65
0.01
|
967,600 | 5.64 | 5.89 | 5.55 | 15,000 | 0 | 0.1 |
| #92 | 28/12/2023 |
5.64
0.36
|
4,628,800 | 5.28 | 5.64 | 5.36 | 11,300 | 3,800 | 0.0 |
| #93 | 27/12/2023 |
5.28
-0.01
|
612,000 | 5.29 | 5.30 | 5.26 | 0 | 3,000 | -0.0 |
| #94 | 26/12/2023 |
5.29
-0.02
|
218,900 | 5.31 | 5.34 | 5.27 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
5.31
0
|
304,000 | 5.31 | 5.38 | 5.29 | 7,400 | 0 | 0.0 |
| #96 | 22/12/2023 |
5.31
-0.02
|
231,600 | 5.33 | 5.34 | 5.29 | 1,200 | 0 | 0.0 |
| #97 | 21/12/2023 |
5.33
0
|
301,600 | 5.33 | 5.34 | 5.30 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
5.33
0.02
|
386,500 | 5.31 | 5.36 | 5.29 | 0 | 200 | -0.0 |
| #99 | 19/12/2023 |
5.31
0.05
|
902,300 | 5.26 | 5.35 | 5.25 | 10,000 | 0 | 0.1 |
| #100 | 18/12/2023 |
5.26
0.01
|
702,100 | 5.25 | 5.34 | 5.21 | 0 | 0 | 0 |