Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
-0.10 | -1.64% | 2,906,500 | 10,300 | 0.1 |
5.60
6.30
6
|
2 tháng
(2024-03-11) |
-0.30 | -4.76% | 7,092,800 | 8,800 | 0.1 |
5.60
6.40
6
|
3 tháng
(2024-02-15) |
-0.30 | -4.76% | 10,456,300 | 9,500 | 0.1 |
5.60
6.50
6
|
6 tháng
(2023-11-13) |
-0.40 | -6.25% | 26,655,800 | 10,000 | 0.1 |
5.60
6.60
6
|
12 tháng
(2023-05-16) |
0.49 | 8.89% | 105,313,838 | -10,900 | -0.1 |
5.32
7.79
6
|
24 tháng
(2022-05-23) |
-3.50 | -36.84% | 156,887,251 | 7,100 | 0.0 |
3.52
10.07
6
|
36 tháng
(2021-05-26) |
-7.49 | -55.52% | 458,054,735 | -322,100 | -6.2 |
3.52
19.48
6
|
60 tháng
(2019-06-06) |
-1.03 | -14.65% | 591,594,272 | -119,900 | -3.0 |
3.52
19.48
6
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 10/05/2024 |
6
-0.30
|
299,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
#2 | 09/05/2024 |
6.20
0.10
|
229,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#3 | 08/05/2024 |
6.30
0.60
|
763,200 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
#4 | 07/05/2024 |
5.80
0.10
|
56,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
#5 | 06/05/2024 |
5.70
0
|
125,500 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
#6 | 03/05/2024 |
5.70
0.10
|
30,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#7 | 02/05/2024 |
5.60
0
|
53,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#8 | 26/04/2024 |
5.60
-0.10
|
84,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#9 | 25/04/2024 |
5.70
0
|
39,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#10 | 24/04/2024 |
5.70
0.10
|
45,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
#11 | 23/04/2024 |
5.60
-0.10
|
72,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#12 | 22/04/2024 |
5.70
0.10
|
27,700 | 5.60 | 5.70 | 5.60 | 300 | 0 | 0.0 |
#13 | 19/04/2024 |
5.60
-0.10
|
106,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#14 | 17/04/2024 |
5.70
-0.20
|
135,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#15 | 16/04/2024 |
5.90
0
|
251,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
#16 | 15/04/2024 |
5.90
-0.20
|
217,300 | 6.10 | 6.10 | 5.80 | 10,000 | 0 | 0.1 |
#17 | 12/04/2024 |
6.10
-0.10
|
94,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#18 | 11/04/2024 |
6.20
0.10
|
137,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#19 | 10/04/2024 |
6.10
-0.10
|
136,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#20 | 09/04/2024 |
6.20
0.10
|
114,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#21 | 08/04/2024 |
6.10
-0.10
|
73,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#22 | 05/04/2024 |
6.20
0
|
186,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
#23 | 04/04/2024 |
6.20
0
|
124,100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
#24 | 03/04/2024 |
6.20
-0.10
|
189,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#25 | 02/04/2024 |
6.30
0.10
|
107,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
#26 | 01/04/2024 |
6.20
-0.10
|
202,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#27 | 29/03/2024 |
6.30
0
|
63,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#28 | 28/03/2024 |
6.30
0
|
309,300 | 6.30 | 6.40 | 6.20 | 0 | 1,000 | -0.0 |
#29 | 27/03/2024 |
6.30
0
|
209,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#30 | 26/03/2024 |
6.30
0.10
|
165,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
#31 | 25/03/2024 |
6.20
-0.10
|
236,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#32 | 22/03/2024 |
6.30
0
|
132,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#33 | 21/03/2024 |
6.30
0
|
86,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#34 | 20/03/2024 |
6.30
0.10
|
75,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
#35 | 19/03/2024 |
6.20
0
|
339,400 | 6.20 | 6.40 | 6.10 | 0 | 500 | -0.0 |
#36 | 18/03/2024 |
6.20
-0.10
|
550,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
#37 | 15/03/2024 |
6.30
0
|
127,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#38 | 14/03/2024 |
6.30
-0.10
|
349,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#39 | 13/03/2024 |
6.40
0.20
|
235,600 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
#40 | 12/03/2024 |
6.20
-0.10
|
125,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#41 | 11/03/2024 |
6.30
0
|
181,500 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#42 | 08/03/2024 |
6.30
-0.10
|
207,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#43 | 07/03/2024 |
6.40
0
|
87,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#44 | 06/03/2024 |
6.40
-0.10
|
185,100 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
#45 | 05/03/2024 |
6.50
0.10
|
314,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#46 | 04/03/2024 |
6.40
0.10
|
255,500 | 6.30 | 6.50 | 6.30 | 0 | 500 | -0.0 |
#47 | 01/03/2024 |
6.30
0
|
106,700 | 6.30 | 6.40 | 6.20 | 0 | 500 | -0.0 |
#48 | 29/02/2024 |
6.30
0
|
256,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#49 | 28/02/2024 |
6.30
-0.10
|
92,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#50 | 27/02/2024 |
6.40
0
|
513,800 | 6.40 | 6.50 | 6.30 | 0 | 500 | -0.0 |
#51 | 26/02/2024 |
6.40
0.10
|
167,700 | 6.30 | 6.40 | 6.20 | 500 | 0 | 0.0 |
#52 | 23/02/2024 |
6.30
-0.10
|
134,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#53 | 22/02/2024 |
6.40
0.10
|
295,200 | 6.30 | 6.40 | 6.30 | 1,000 | 0 | 0.0 |
#54 | 21/02/2024 |
6.30
-0.10
|
100,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#55 | 20/02/2024 |
6.40
0
|
122,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#56 | 19/02/2024 |
6.40
0.10
|
190,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#57 | 16/02/2024 |
6.30
0
|
201,000 | 6.30 | 6.30 | 6.20 | 500 | 0 | 0.0 |
#58 | 15/02/2024 |
6.30
0.10
|
132,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
#59 | 07/02/2024 |
6.20
-0.10
|
87,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#60 | 06/02/2024 |
6.30
0.10
|
172,400 | 6.20 | 6.30 | 6.20 | 200 | 0 | 0.0 |
#61 | 05/02/2024 |
6.20
-0.10
|
447,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
#62 | 02/02/2024 |
6.30
0
|
37,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
#63 | 01/02/2024 |
6.30
-0.10
|
239,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#64 | 31/01/2024 |
6.40
0
|
463,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#65 | 30/01/2024 |
6.40
0
|
76,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#66 | 29/01/2024 |
6.40
0
|
121,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#67 | 26/01/2024 |
6.40
0
|
108,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#68 | 25/01/2024 |
6.40
0
|
154,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#69 | 24/01/2024 |
6.40
-0.10
|
247,100 | 6.50 | 6.50 | 6.30 | 0 | 1,000 | -0.0 |
#70 | 23/01/2024 |
6.50
0
|
275,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#71 | 22/01/2024 |
6.50
0.20
|
422,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#72 | 19/01/2024 |
6.30
-0.20
|
261,000 | 6.50 | 6.50 | 6.30 | 200 | 200 | 0 |
#73 | 18/01/2024 |
6.50
0.10
|
310,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
#74 | 17/01/2024 |
6.40
-0.10
|
146,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#75 | 16/01/2024 |
6.50
0.20
|
694,600 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
#76 | 15/01/2024 |
6.30
0
|
247,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#77 | 12/01/2024 |
6.30
-0.10
|
97,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#78 | 11/01/2024 |
6.40
0.10
|
94,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#79 | 10/01/2024 |
6.30
-0.10
|
481,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
#80 | 09/01/2024 |
6.40
0
|
135,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#81 | 08/01/2024 |
6.40
0
|
127,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#82 | 05/01/2024 |
6.40
0
|
261,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#83 | 04/01/2024 |
6.40
0
|
369,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#84 | 03/01/2024 |
6.40
0.10
|
99,700 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#85 | 02/01/2024 |
6.30
-0.10
|
134,100 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#86 | 29/12/2023 |
6.40
0.10
|
241,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#87 | 28/12/2023 |
6.30
-0.10
|
194,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#88 | 27/12/2023 |
6.40
0
|
142,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#89 | 26/12/2023 |
6.40
0
|
113,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
#90 | 25/12/2023 |
6.40
0.10
|
332,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
#91 | 22/12/2023 |
6.30
0
|
109,700 | 6.30 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
#92 | 21/12/2023 |
6.30
0
|
168,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#93 | 20/12/2023 |
6.30
0
|
90,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#94 | 19/12/2023 |
6.30
0
|
201,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
#95 | 18/12/2023 |
6.30
0
|
232,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
#96 | 15/12/2023 |
6.30
0
|
126,200 | 6.30 | 6.30 | 6.20 | 100 | 0 | 0.0 |
#97 | 14/12/2023 |
6.30
0
|
247,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
#98 | 13/12/2023 |
6.30
-0.20
|
295,800 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
#99 | 12/12/2023 |
6.50
0.10
|
229,800 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
#100 | 11/12/2023 |
6.40
-0.20
|
213,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |