Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
-0.30 | -5% | 1,801,400 | -3,000 | -0.0 |
5
6.20
5.70
|
2 tháng
(2024-03-11) |
0.40 | 7.55% | 7,351,500 | -3,000 | -0.0 |
5
7
5.70
|
3 tháng
(2024-02-15) |
1.60 | 39.02% | 9,238,300 | -34,500 | -0.2 |
4
7
5.70
|
6 tháng
(2023-11-10) |
1.60 | 39.02% | 10,360,600 | -33,500 | -0.2 |
4
7
5.70
|
12 tháng
(2023-05-15) |
1.19 | 26.33% | 18,041,100 | -31,000 | -0.1 |
3.90
7
5.70
|
24 tháng
(2022-05-19) |
-0.41 | -6.71% | 30,048,429 | -73,200 | -0.3 |
3.57
7
5.70
|
36 tháng
(2021-05-24) |
-0.41 | -6.71% | 67,812,107 | -6,000 | -0.3 |
3.57
10.06
5.70
|
60 tháng
(2019-06-04) |
-1.38 | -19.44% | 70,407,995 | 23,040 | -0.1 |
3.57
10.06
5.70
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 07/05/2024 |
5.60
0.50
|
145,700 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
#2 | 06/05/2024 |
5.10
0.10
|
44,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
#3 | 03/05/2024 |
5
-0.10
|
102,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
#4 | 02/05/2024 |
5.10
0.10
|
59,600 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
#5 | 26/04/2024 |
5
-0.40
|
140,100 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
#6 | 25/04/2024 |
5.40
-0.30
|
25,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
#7 | 24/04/2024 |
5.70
0.30
|
382,900 | 5.20 | 5.90 | 4.90 | 0 | 3,000 | 0 |
#8 | 23/04/2024 |
5.40
-0.60
|
117,300 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
#9 | 22/04/2024 |
6
0
|
52,300 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
#10 | 19/04/2024 |
6
0.30
|
95,000 | 5.50 | 6 | 5.30 | 0 | 0 | 0 |
#11 | 17/04/2024 |
5.70
0
|
25,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
#12 | 16/04/2024 |
5.70
0
|
62,400 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
#13 | 15/04/2024 |
5.70
-0.40
|
106,100 | 6 | 6 | 5.70 | 0 | 0 | 0 |
#14 | 12/04/2024 |
6.10
-0.10
|
36,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
#15 | 11/04/2024 |
6.20
0.30
|
46,900 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
#16 | 10/04/2024 |
5.90
-0.10
|
25,300 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#17 | 09/04/2024 |
6
0
|
84,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
#18 | 08/04/2024 |
6
-0.10
|
218,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
#19 | 05/04/2024 |
6.10
0
|
73,800 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
#20 | 04/04/2024 |
6.10
-0.30
|
188,500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
#21 | 03/04/2024 |
6.40
-0.30
|
49,600 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
#22 | 02/04/2024 |
6.70
0.10
|
77,700 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
#23 | 01/04/2024 |
6.60
-0.20
|
174,900 | 6.80 | 6.80 | 6.30 | 1,000 | 0 | 0 |
#24 | 29/03/2024 |
6.80
-0.20
|
120,800 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
#25 | 28/03/2024 |
7
0
|
166,100 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
#26 | 27/03/2024 |
7
0.60
|
398,900 | 6.50 | 7 | 6.50 | 0 | 1,000 | 0 |
#27 | 26/03/2024 |
6.40
0
|
145,000 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
#28 | 25/03/2024 |
6.40
0.20
|
590,800 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
#29 | 22/03/2024 |
6.20
-0.20
|
91,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
#30 | 21/03/2024 |
6.40
0
|
411,500 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
#31 | 20/03/2024 |
6.40
0.40
|
101,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
#32 | 19/03/2024 |
6
-0.10
|
442,100 | 6.10 | 6.70 | 5.70 | 0 | 0 | 0 |
#33 | 18/03/2024 |
6.10
-0.60
|
360,700 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
#34 | 15/03/2024 |
6.70
-0.10
|
273,400 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
#35 | 14/03/2024 |
6.80
0.50
|
444,400 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
#36 | 13/03/2024 |
6.30
0.50
|
613,900 | 5.80 | 6.30 | 6 | 0 | 0 | 0 |
#37 | 12/03/2024 |
5.80
0.50
|
680,200 | 5.30 | 5.80 | 4.90 | 0 | 0 | 0 |
#38 | 11/03/2024 |
5.30
-0.20
|
144,800 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
#39 | 08/03/2024 |
5.50
0.40
|
466,800 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
#40 | 07/03/2024 |
5.10
0.40
|
312,000 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
#41 | 06/03/2024 |
4.70
0.40
|
525,700 | 4.30 | 4.70 | 4.30 | 0 | 31,400 | 0 |
#42 | 05/03/2024 |
4.30
-0.10
|
14,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
#43 | 04/03/2024 |
4.40
0.10
|
32,200 | 4.30 | 4.40 | 4.30 | 0 | 100 | 0 |
#44 | 01/03/2024 |
4.30
0
|
16,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
#45 | 29/02/2024 |
4.30
-0.10
|
75,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
#46 | 28/02/2024 |
4.40
0
|
50,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
#47 | 27/02/2024 |
4.40
0.20
|
146,900 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
#48 | 26/02/2024 |
4.20
0
|
3,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#49 | 23/02/2024 |
4.20
0
|
120,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
#50 | 22/02/2024 |
4.20
0.10
|
63,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
#51 | 21/02/2024 |
4.10
0
|
18,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#52 | 20/02/2024 |
4.10
0.10
|
21,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#53 | 19/02/2024 |
4
0
|
15,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#54 | 16/02/2024 |
4
-0.10
|
400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#55 | 15/02/2024 |
4.10
0.10
|
4,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
#56 | 07/02/2024 |
4
0
|
11,100 | 4 | 4 | 4 | 0 | 0 | 0 |
#57 | 06/02/2024 |
4
0
|
9,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#58 | 05/02/2024 |
4
0
|
3,600 | 4 | 4 | 4 | 0 | 0 | 0 |
#59 | 02/02/2024 |
4
0
|
7,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#60 | 01/02/2024 |
4
0
|
3,900 | 4 | 4 | 4 | 0 | 0 | 0 |
#61 | 31/01/2024 |
4
-0.10
|
36,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#62 | 30/01/2024 |
4.10
0
|
10,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#63 | 29/01/2024 |
4.10
0
|
2,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#64 | 26/01/2024 |
4.10
0
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#65 | 25/01/2024 |
4.10
0
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#66 | 24/01/2024 |
4.10
0
|
10,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#67 | 23/01/2024 |
4.10
0
|
7,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#68 | 22/01/2024 |
4.10
0
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#69 | 19/01/2024 |
4.10
0.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
#70 | 18/01/2024 |
4
0
|
16,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#71 | 17/01/2024 |
4
-0.10
|
34,300 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
#72 | 16/01/2024 |
4.10
0
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#73 | 15/01/2024 |
4.10
0
|
2,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#74 | 12/01/2024 |
4.10
0
|
17,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#75 | 11/01/2024 |
4.10
0.10
|
6,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#76 | 10/01/2024 |
4
-0.10
|
11,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#77 | 09/01/2024 |
4.10
0
|
7,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
#78 | 08/01/2024 |
4.10
0
|
38,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
#79 | 05/01/2024 |
4.10
0
|
13,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#80 | 04/01/2024 |
4.10
0
|
5,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#81 | 03/01/2024 |
4.10
0.10
|
32,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#82 | 02/01/2024 |
4
0
|
17,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#83 | 29/12/2023 |
4
0
|
45,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#84 | 28/12/2023 |
4
0
|
42,300 | 4 | 4 | 4 | 0 | 0 | 0 |
#85 | 27/12/2023 |
4
0
|
68,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
#86 | 26/12/2023 |
4
0
|
7,000 | 4 | 4 | 4 | 0 | 0 | 0 |
#87 | 25/12/2023 |
4
0
|
7,700 | 4 | 4 | 4 | 0 | 0 | 0 |
#88 | 22/12/2023 |
4
0
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#89 | 21/12/2023 |
4
0
|
6,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#90 | 20/12/2023 |
4
0
|
4,700 | 4 | 4 | 4 | 0 | 0 | 0 |
#91 | 19/12/2023 |
4
0
|
12,400 | 4 | 4 | 4 | 0 | 0 | 0 |
#92 | 18/12/2023 |
4
0
|
6,100 | 4 | 4 | 4 | 0 | 0 | 0 |
#93 | 15/12/2023 |
4
0
|
4,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#94 | 14/12/2023 |
4
0
|
3,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#95 | 13/12/2023 |
4
0
|
20,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#96 | 12/12/2023 |
4
0
|
33,600 | 4 | 4.10 | 4 | 1,000 | 0 | 0 |
#97 | 11/12/2023 |
4
0
|
25,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#98 | 08/12/2023 |
4
0
|
10,900 | 4 | 4 | 4 | 0 | 0 | 0 |
#99 | 07/12/2023 |
4
0
|
22,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#100 | 06/12/2023 |
4
0
|
22,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |