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) |
0.07 | 0.72% | 11,036,100 | -40,200 | -0.5 |
9.40
10
9.77
|
2 tháng
(2024-03-19) |
-0.23 | -2.30% | 27,803,400 | -171,700 | -2.0 |
9.40
11.35
9.77
|
3 tháng
(2024-02-19) |
-0.63 | -6.06% | 48,575,100 | 41,300 | 0.3 |
9.40
11.35
9.77
|
6 tháng
(2023-11-20) |
2.12 | 27.71% | 91,822,600 | 462,904 | 3.9 |
7.39
11.35
9.77
|
12 tháng
(2023-05-24) |
4.08 | 71.82% | 159,010,800 | 534,804 | 4.9 |
5.57
11.35
9.77
|
24 tháng
(2022-05-30) |
0.28 | 2.94% | 216,901,100 | 410,338 | 2.5 |
4.18
11.35
9.77
|
36 tháng
(2021-06-03) |
6.19 | 172.59% | 442,063,700 | 322,438 | 0.4 |
3.50
12.99
9.77
|
60 tháng
(2019-06-14) |
6.86 | 236.24% | 707,583,310 | 590,988 | 1.7 |
1.48
12.99
9.77
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 15/12/2023 |
7.90
0.05
|
698,600 | 7.85 | 7.90 | 7.65 | 2,700 | 2,300 | 0.0 |
#102 | 14/12/2023 |
7.85
-0.03
|
700,600 | 7.88 | 8 | 7.68 | 17,300 | 11,200 | 0.0 |
#103 | 13/12/2023 |
7.88
-0.22
|
833,500 | 8.10 | 8.15 | 7.60 | 0 | 4,200 | -0.0 |
#104 | 12/12/2023 |
8.10
0
|
766,600 | 8.10 | 8.20 | 7.95 | 0 | 5,100 | -0.0 |
#105 | 11/12/2023 |
8.10
0.06
|
842,000 | 8.04 | 8.16 | 8 | 13,900 | 1,800 | 0.1 |
#106 | 08/12/2023 |
8.04
0.15
|
1,073,000 | 7.89 | 8.10 | 7.87 | 4,100 | 6,000 | -0.0 |
#107 | 07/12/2023 |
7.89
0.29
|
2,115,200 | 7.60 | 7.99 | 7.63 | 1,800 | 16,200 | -0.1 |
#108 | 06/12/2023 |
7.60
0.12
|
624,400 | 7.48 | 7.64 | 7.46 | 1,500 | 200 | 0.0 |
#109 | 05/12/2023 |
7.48
-0.17
|
357,700 | 7.65 | 7.70 | 7.46 | 15,600 | 0 | 0.1 |
#110 | 04/12/2023 |
7.65
0.07
|
540,900 | 7.58 | 7.70 | 7.58 | 11,900 | 0 | 0.1 |
#111 | 01/12/2023 |
7.58
0.01
|
377,200 | 7.57 | 7.59 | 7.40 | 30,100 | 0 | 0.2 |
#112 | 30/11/2023 |
7.57
-0.01
|
260,700 | 7.58 | 7.64 | 7.45 | 0 | 0 | 0 |
#113 | 29/11/2023 |
7.58
0.08
|
322,800 | 7.50 | 7.58 | 7.39 | 0 | 20,200 | -0.1 |
#114 | 28/11/2023 |
7.50
0.08
|
406,100 | 7.42 | 7.52 | 7.30 | 0 | 0 | 0 |
#115 | 27/11/2023 |
7.42
0
|
149,800 | 7.42 | 7.50 | 7.32 | 0 | 0 | 0 |
#116 | 24/11/2023 |
7.42
0.01
|
440,100 | 7.41 | 7.42 | 7 | 0 | 0 | 0 |
#117 | 23/11/2023 |
7.41
-0.23
|
428,200 | 7.64 | 7.69 | 7.41 | 0 | 1,000 | -0.0 |
#118 | 22/11/2023 |
7.64
-0.01
|
320,100 | 7.65 | 7.65 | 7.40 | 1,000 | 0 | 0.0 |
#119 | 21/11/2023 |
7.65
0
|
336,700 | 7.65 | 7.78 | 7.40 | 0 | 0 | 0 |
#120 | 20/11/2023 |
7.65
0.25
|
665,500 | 7.40 | 7.65 | 7.20 | 200 | 100 | 0.0 |
#121 | 17/11/2023 |
7.40
-0.37
|
741,300 | 7.77 | 7.95 | 7.32 | 0 | 0 | 0 |
#122 | 16/11/2023 |
7.77
-0.05
|
278,100 | 7.82 | 7.82 | 7.61 | 0 | 0 | 0 |
#123 | 15/11/2023 |
7.82
0.04
|
756,600 | 7.78 | 7.95 | 7.62 | 0 | 4,600 | -0.0 |
#124 | 14/11/2023 |
7.78
0.21
|
1,304,300 | 7.57 | 7.80 | 7.57 | 0 | 0 | 0 |
#125 | 13/11/2023 |
7.57
-0.01
|
343,200 | 7.58 | 7.70 | 7.45 | 0 | 3,000 | -0.0 |
#126 | 10/11/2023 |
7.58
-0.02
|
342,700 | 7.60 | 7.60 | 7.44 | 1,000 | 1,500 | -0.0 |
#127 | 09/11/2023 |
7.60
0.10
|
673,100 | 7.50 | 7.70 | 7.44 | 7,000 | 1,300 | 0.0 |
#128 | 08/11/2023 |
7.50
0.12
|
630,800 | 7.38 | 7.60 | 7.15 | 5,000 | 11,900 | -0.1 |
#129 | 07/11/2023 |
7.38
-0.12
|
336,800 | 7.50 | 7.58 | 7.32 | 22,000 | 17,200 | 0.0 |
#130 | 06/11/2023 |
7.50
-0.10
|
378,500 | 7.60 | 7.68 | 7.46 | 2,800 | 300 | 0.0 |
#131 | 03/11/2023 |
7.60
-0.15
|
273,900 | 7.75 | 7.77 | 7.35 | 2,900 | 0 | 0.0 |
#132 | 02/11/2023 |
7.75
0.35
|
658,600 | 7.40 | 7.75 | 7.40 | 9,300 | 0 | 0.1 |
#133 | 01/11/2023 |
7.40
0
|
374,300 | 7.40 | 7.45 | 7.25 | 54,400 | 0 | 0.4 |
#134 | 31/10/2023 |
7.40
-0.05
|
222,200 | 7.45 | 7.50 | 7.20 | 0 | 0 | 0 |
#135 | 30/10/2023 |
7.45
0
|
169,100 | 7.45 | 7.46 | 7.20 | 0 | 10,000 | -0.1 |
#136 | 27/10/2023 |
7.45
0.05
|
144,800 | 7.40 | 7.48 | 7.21 | 0 | 0 | 0 |
#137 | 26/10/2023 |
7.40
-0.39
|
404,100 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 |
#138 | 25/10/2023 |
7.79
-0.01
|
288,600 | 7.80 | 7.92 | 7.63 | 0 | 0 | 0 |
#139 | 24/10/2023 |
7.80
0.31
|
801,600 | 7.49 | 8 | 7.45 | 0 | 0 | 0 |
#140 | 23/10/2023 |
7.49
0
|
276,900 | 7.49 | 7.58 | 7.38 | 10,000 | 1,600 | 0.1 |
#141 | 20/10/2023 |
7.49
0.49
|
629,100 | 7 | 7.49 | 6.91 | 0 | 0 | 0 |
#142 | 19/10/2023 |
7
0
|
138,600 | 7 | 7.09 | 6.70 | 0 | 0 | 0 |
#143 | 18/10/2023 |
7
-0.17
|
174,500 | 7.17 | 7.20 | 6.75 | 0 | 400 | -0.0 |
#144 | 17/10/2023 |
7.17
0
|
162,400 | 7.17 | 7.25 | 7.11 | 0 | 0 | 0 |
#145 | 16/10/2023 |
7.17
-0.07
|
183,200 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 |
#146 | 13/10/2023 |
7.24
0.04
|
210,600 | 7.20 | 7.24 | 7.06 | 400 | 0 | 0.0 |
#147 | 12/10/2023 |
7.20
0.02
|
167,500 | 7.18 | 7.28 | 7.14 | 0 | 0 | 0 |
#148 | 11/10/2023 |
7.18
-0.02
|
110,500 | 7.20 | 7.23 | 7.06 | 0 | 200 | -0.0 |
#149 | 10/10/2023 |
7.20
0.04
|
186,300 | 7.16 | 7.26 | 7.13 | 0 | 0 | 0 |
#150 | 09/10/2023 |
7.16
0.08
|
184,200 | 7.08 | 7.18 | 7.03 | 0 | 0 | 0 |
#151 | 06/10/2023 |
7.08
0.10
|
256,200 | 6.98 | 7.09 | 6.86 | 200 | 0 | 0.0 |
#152 | 05/10/2023 |
6.98
0
|
162,900 | 6.98 | 7.09 | 6.93 | 0 | 0 | 0 |
#153 | 04/10/2023 |
6.98
0.07
|
242,500 | 6.91 | 7 | 6.75 | 0 | 62,800 | -0.4 |
#154 | 03/10/2023 |
6.91
-0.27
|
87,800 | 7.18 | 7.18 | 6.80 | 0 | 0 | 0 |
#155 | 02/10/2023 |
7.18
0.05
|
167,400 | 7.13 | 7.20 | 7 | 0 | 1,300 | -0.0 |
#156 | 29/09/2023 |
7.13
0.14
|
156,000 | 6.99 | 7.18 | 6.96 | 0 | 5,100 | -0.0 |
#157 | 28/09/2023 |
6.99
-0.04
|
161,400 | 7.03 | 7.10 | 6.80 | 0 | 0 | 0 |
#158 | 27/09/2023 |
7.03
0.33
|
137,900 | 6.70 | 7.03 | 6.60 | 1,300 | 0 | 0.0 |
#159 | 26/09/2023 |
6.70
0.03
|
351,300 | 6.67 | 7.10 | 6.40 | 5,100 | 2,000 | 0.0 |
#160 | 25/09/2023 |
6.67
-0.50
|
318,300 | 7.17 | 7.20 | 6.67 | 0 | 0 | 0 |
#161 | 22/09/2023 |
7.17
-0.31
|
401,200 | 7.48 | 7.54 | 7.15 | 0 | 800 | -0.0 |
#162 | 21/09/2023 |
7.48
0.02
|
190,200 | 7.46 | 7.49 | 7.44 | 0 | 0 | 0 |
#163 | 20/09/2023 |
7.46
-0.03
|
209,900 | 7.49 | 7.50 | 7.37 | 0 | 0 | 0 |
#164 | 19/09/2023 |
7.49
0
|
267,700 | 7.49 | 7.55 | 7.35 | 0 | 0 | 0 |
#165 | 18/09/2023 |
7.49
0.04
|
225,000 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 |
#166 | 15/09/2023 |
7.45
-0.15
|
401,000 | 7.60 | 7.65 | 7.45 | 0 | 11,200 | -0.1 |
#167 | 14/09/2023 |
7.60
-0.10
|
268,800 | 7.70 | 7.75 | 7.50 | 0 | 47,600 | -0.4 |
#168 | 13/09/2023 |
7.70
0
|
271,900 | 7.70 | 7.80 | 7.61 | 0 | 48,700 | -0.4 |
#169 | 12/09/2023 |
7.70
0.08
|
456,800 | 7.62 | 7.71 | 7.50 | 0 | 8,800 | -0.1 |
#170 | 11/09/2023 |
7.62
-0.39
|
508,200 | 8.01 | 8.03 | 7.62 | 1,000 | 59,800 | -0.5 |
#171 | 08/09/2023 |
8.01
-0.23
|
826,300 | 8.24 | 8.27 | 7.80 | 0 | 33,000 | -0.3 |
#172 | 07/09/2023 |
8.24
-0.04
|
767,500 | 8.28 | 8.35 | 8.17 | 0 | 6,800 | -0.1 |
#173 | 06/09/2023 |
8.28
0
|
622,700 | 8.28 | 8.33 | 8.16 | 5,000 | 6,100 | -0.0 |
#174 | 05/09/2023 |
8.28
-0.20
|
967,800 | 8.48 | 8.48 | 8.11 | 14,800 | 10,000 | 0.0 |
#175 | 31/08/2023 |
8.48
0.08
|
664,400 | 8.40 | 8.49 | 8.40 | 13,700 | 1,900 | 0.1 |
#176 | 30/08/2023 |
8.40
-0.14
|
617,900 | 8.54 | 8.63 | 8.40 | 200 | 2,100 | -0.0 |
#177 | 29/08/2023 |
8.54
-0.04
|
598,900 | 8.59 | 8.63 | 8.53 | 15,100 | 0 | 0.1 |
#178 | 28/08/2023 |
8.59
0.01
|
708,700 | 8.58 | 8.71 | 8.46 | 17,100 | 3,000 | 0.1 |
#179 | 25/08/2023 |
8.58
0.16
|
752,800 | 8.42 | 8.63 | 8.37 | 38,900 | 0 | 0.4 |
#180 | 24/08/2023 |
8.42
0.22
|
758,600 | 8.21 | 8.45 | 8.21 | 29,200 | 0 | 0.3 |
#181 | 23/08/2023 |
8.21
0.01
|
324,300 | 8.20 | 8.37 | 8.20 | 16,000 | 0 | 0.2 |
#182 | 22/08/2023 |
8.20
0.17
|
422,700 | 8.02 | 8.25 | 7.98 | 55,000 | 0 | 0.5 |
#183 | 21/08/2023 |
8.02
0.21
|
522,300 | 7.82 | 8.15 | 7.77 | 67,800 | 0 | 0.6 |
#184 | 18/08/2023 |
7.82
-0.50
|
1,017,600 | 8.32 | 8.32 | 7.77 | 0 | 16,600 | -0.2 |
#185 | 17/08/2023 |
8.32
-0.07
|
654,900 | 8.39 | 8.41 | 8.24 | 0 | 8,300 | -0.1 |
#186 | 16/08/2023 |
8.39
0.03
|
613,500 | 8.36 | 8.45 | 8.28 | 0 | 0 | 0 |
#187 | 15/08/2023 |
8.36
-0.03
|
501,200 | 8.39 | 8.41 | 8.24 | 7,900 | 0 | 0.1 |
#188 | 14/08/2023 |
8.39
0.02
|
522,000 | 8.37 | 8.43 | 8.28 | 9,900 | 0 | 0.1 |
#189 | 11/08/2023 |
8.37
0.01
|
794,400 | 8.36 | 8.40 | 8.11 | 7,100 | 1,500 | 0.1 |
#190 | 10/08/2023 |
8.36
-0.17
|
838,700 | 8.53 | 8.62 | 8.30 | 0 | 17,900 | -0.2 |
#191 | 09/08/2023 |
8.53
0.12
|
1,002,600 | 8.41 | 8.63 | 8.43 | 1,000 | 0 | 0.0 |
#192 | 08/08/2023 |
8.41
0.04
|
655,000 | 8.37 | 8.50 | 8.26 | 0 | 14,000 | -0.1 |
#193 | 07/08/2023 |
8.37
0.54
|
1,830,500 | 7.83 | 8.37 | 7.90 | 13,900 | 4,000 | 0.1 |
#194 | 04/08/2023 |
7.83
0.02
|
533,200 | 7.81 | 7.84 | 7.72 | 8,200 | 32,500 | -0.2 |
#195 | 03/08/2023 |
7.81
0.14
|
489,600 | 7.67 | 7.81 | 7.67 | 0 | 4,100 | -0.0 |
#196 | 02/08/2023 |
7.67
-0.18
|
980,700 | 7.85 | 7.90 | 7.67 | 36,400 | 12,900 | 0.2 |
#197 | 01/08/2023 |
7.85
-0.17
|
790,400 | 8.02 | 8.02 | 7.77 | 16,000 | 19,000 | -0.0 |
#198 | 31/07/2023 |
8.02
-0.16
|
1,317,500 | 8.19 | 8.28 | 7.89 | 0 | 400 | -0.0 |
#199 | 28/07/2023 |
8.19
0.16
|
371,800 | 8.02 | 8.20 | 7.94 | 29,200 | 0 | 0.3 |
#200 | 27/07/2023 |
8.02
0
|
655,600 | 8.02 | 8.11 | 7.88 | 32,100 | 0 | 0.3 |