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) |
-3.30 | -34.74% | 4,100 | 0 | 0 |
6
9.50
6.20
|
2 tháng
(2024-03-18) |
-3.30 | -34.74% | 4,100 | 0 | 0 |
6
9.50
6.20
|
3 tháng
(2024-02-19) |
-3.30 | -34.74% | 4,100 | -100 | -0.0 |
6
9.50
6.20
|
6 tháng
(2023-11-20) |
-0.70 | -10.14% | 20,234 | -100 | -0.0 |
6
10
6.20
|
12 tháng
(2023-05-23) |
-0.80 | -11.43% | 415,554 | -100 | -0.0 |
6
10
6.20
|
24 tháng
(2022-05-30) |
-6 | -49.18% | 1,741,871 | -4,000 | -0.0 |
5.50
17
6.20
|
36 tháng
(2021-06-02) |
4.30 | 226.32% | 3,755,925 | 1,200 | 0.2 |
1.90
59.20
6.20
|
60 tháng
(2019-06-13) |
4.30 | 226.32% | 3,755,925 | 1,200 | 0.2 |
1.90
59.20
6.20
|
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 |
6.20
0.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
#3 | 15/05/2024 |
6
-0.50
|
4,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
6.50
0.50
|
200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
6
-0.50
|
4,500 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
#6 | 10/05/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
6.50
-0.80
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.30
-1.20
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
8.50
0.80
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
7.70
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
7.70
0.80
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
6.90
0.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
6
-0.10
|
3,800 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
#21 | 15/04/2024 |
6.10
0.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
6
0
|
6,500 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
#23 | 11/04/2024 |
6
-0.30
|
2,700 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6.30
0.40
|
3,900 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
5.90
0
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
5.90
-0.10
|
500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
6
0
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
#29 | 03/04/2024 |
6
-0.50
|
4,000 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
#30 | 02/04/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
6.50
0
|
600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
6.50
0.10
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
6.40
-0.10
|
1,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
6.50
0
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
6.50
-0.10
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
6.60
-0.20
|
3,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#38 | 21/03/2024 |
6.80
-0.30
|
2,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#39 | 20/03/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#40 | 19/03/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#41 | 18/03/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#42 | 15/03/2024 |
7.10
-0.40
|
1,900 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
7.50
0.60
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
6.90
0.10
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#45 | 12/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#47 | 08/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#48 | 07/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#49 | 06/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#50 | 05/03/2024 |
6.80
0
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#51 | 04/03/2024 |
6.80
0
|
2,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#52 | 01/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#53 | 29/02/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
6.80
-0.20
|
600 | 6.80 | 6.80 | 6.80 | 0 | 100 | -0.0 |
#55 | 27/02/2024 |
7
-0.60
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
#56 | 26/02/2024 |
7.60
-0.10
|
400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.70
1
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#58 | 22/02/2024 |
6.70
-0.10
|
2,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#59 | 21/02/2024 |
6.80
-0.20
|
900 | 7.90 | 7.90 | 6.70 | 0 | 0 | 0 |
#60 | 20/02/2024 |
7
-0.50
|
1,900 | 7 | 7 | 7 | 0 | 0 | 0 |
#61 | 19/02/2024 |
7.50
-0.60
|
2,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#63 | 15/02/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#67 | 02/02/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#68 | 01/02/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#70 | 30/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#71 | 29/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#72 | 26/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
8.10
0.30
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#74 | 24/01/2024 |
7.80
-1.30
|
600 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
#75 | 23/01/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#76 | 22/01/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#77 | 19/01/2024 |
9.10
0.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
9
-0.20
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#79 | 17/01/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#81 | 15/01/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#85 | 09/01/2024 |
9.20
1.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#87 | 05/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#88 | 04/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#89 | 03/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#90 | 02/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#91 | 29/12/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#92 | 28/12/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#93 | 27/12/2023 |
8
-0.30
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
#94 | 26/12/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#97 | 21/12/2023 |
8.30
0
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#98 | 20/12/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
8.30
-0.10
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |