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) |
#201 | 26/07/2023 |
8.02
-0.33
|
513,300 | 8.35 | 8.35 | 7.86 | 1,500 | 10,500 | -0.1 |
#202 | 25/07/2023 |
8.35
-0.28
|
1,150,000 | 8.63 | 8.63 | 8.24 | 0 | 11,700 | -0.1 |
#203 | 24/07/2023 |
8.63
-0.04
|
717,100 | 8.67 | 8.71 | 8.41 | 0 | 21,700 | -0.2 |
#204 | 21/07/2023 |
8.67
-0.13
|
1,075,400 | 8.80 | 8.80 | 8.37 | 0 | 21,400 | -0.2 |
#205 | 20/07/2023 |
8.80
0.09
|
438,400 | 8.71 | 8.80 | 8.60 | 13,300 | 0 | 0.1 |
#206 | 19/07/2023 |
8.71
-0.30
|
383,600 | 9.02 | 9.10 | 8.63 | 0 | 22,300 | -0.2 |
#207 | 18/07/2023 |
9.02
0.04
|
425,200 | 8.97 | 9.19 | 8.80 | 4,000 | 22,800 | -0.2 |
#208 | 17/07/2023 |
8.97
0.43
|
1,097,900 | 8.54 | 9.02 | 8.41 | 11,100 | 1,900 | 0.1 |
#209 | 14/07/2023 |
8.54
0.26
|
591,200 | 8.28 | 8.63 | 8.20 | 0 | 5,700 | -0.1 |
#210 | 13/07/2023 |
8.28
0.27
|
536,500 | 8.02 | 8.28 | 7.94 | 0 | 9,400 | -0.1 |
#211 | 12/07/2023 |
8.02
-0.14
|
218,800 | 8.15 | 8.15 | 7.96 | 0 | 1,300 | -0.0 |
#212 | 11/07/2023 |
8.15
-0.04
|
424,500 | 8.20 | 8.20 | 7.93 | 0 | 8,400 | -0.1 |
#213 | 10/07/2023 |
8.20
0.11
|
387,900 | 8.08 | 8.35 | 8.02 | 0 | 10,000 | -0.1 |
#214 | 07/07/2023 |
8.08
0.06
|
252,900 | 8.02 | 8.08 | 7.81 | 16,600 | 1,000 | 0.1 |
#215 | 06/07/2023 |
8.02
-0.06
|
225,800 | 8.08 | 8.20 | 7.81 | 7,500 | 0 | 0.1 |
#216 | 05/07/2023 |
8.08
-0.01
|
329,700 | 8.09 | 8.37 | 8.08 | 16,200 | 0 | 0.2 |
#217 | 04/07/2023 |
8.09
0.24
|
335,500 | 7.85 | 8.20 | 7.94 | 26,600 | 0 | 0.2 |
#218 | 03/07/2023 |
7.85
0.03
|
392,700 | 7.83 | 7.98 | 7.58 | 11,100 | 1,600 | 0.1 |
#219 | 30/06/2023 |
7.83
-0.11
|
543,200 | 7.94 | 7.94 | 7.64 | 7,400 | 0 | 0.1 |
#220 | 29/06/2023 |
7.94
0.52
|
1,764,900 | 7.42 | 7.94 | 7.42 | 31,100 | 0 | 0.3 |
#221 | 28/06/2023 |
7.42
0.07
|
764,700 | 7.35 | 7.44 | 7.16 | 10,800 | 0 | 0.1 |
#222 | 27/06/2023 |
7.35
0.29
|
1,068,100 | 7.06 | 7.37 | 7.12 | 1,600 | 0 | 0.0 |
#223 | 26/06/2023 |
7.06
0.46
|
882,400 | 6.60 | 7.08 | 6.65 | 0 | 0 | 0 |
#224 | 23/06/2023 |
6.60
0.04
|
588,300 | 6.56 | 6.60 | 6.48 | 0 | 0 | 0 |
#225 | 22/06/2023 |
6.56
0.35
|
1,146,000 | 6.21 | 6.56 | 6.22 | 0 | 0 | 0 |
#226 | 21/06/2023 |
6.21
0.04
|
330,600 | 6.17 | 6.26 | 6.13 | 0 | 0 | 0 |
#227 | 20/06/2023 |
6.17
0.08
|
531,700 | 6.09 | 6.17 | 5.96 | 0 | 0 | 0 |
#228 | 19/06/2023 |
6.09
-0.16
|
429,800 | 6.26 | 6.26 | 6.05 | 0 | 0 | 0 |
#229 | 16/06/2023 |
6.26
-0.05
|
428,000 | 6.31 | 6.47 | 6.21 | 0 | 0 | 0 |
#230 | 15/06/2023 |
6.31
-0.16
|
328,500 | 6.47 | 6.53 | 6.31 | 0 | 0 | 0 |
#231 | 14/06/2023 |
6.47
-0.04
|
489,200 | 6.51 | 6.58 | 6.36 | 0 | 0 | 0 |
#232 | 13/06/2023 |
6.51
0.09
|
669,300 | 6.43 | 6.55 | 6.41 | 0 | 0 | 0 |
#233 | 12/06/2023 |
6.43
0.12
|
485,000 | 6.31 | 6.47 | 6.18 | 100 | 0 | 0.0 |
#234 | 09/06/2023 |
6.31
-0.08
|
407,100 | 6.39 | 6.42 | 6.19 | 0 | 0 | 0 |
#235 | 08/06/2023 |
6.39
-0.25
|
658,100 | 6.64 | 6.69 | 6.39 | 0 | 0 | 0 |
#236 | 07/06/2023 |
6.64
0.08
|
597,900 | 6.56 | 6.64 | 6.48 | 0 | 0 | 0 |
#237 | 06/06/2023 |
6.56
0.10
|
469,500 | 6.45 | 6.57 | 6.36 | 0 | 0 | 0 |
#238 | 05/06/2023 |
6.45
-0.17
|
548,400 | 6.63 | 6.73 | 6.35 | 0 | 0 | 0 |
#239 | 02/06/2023 |
6.63
0.21
|
936,900 | 6.42 | 6.72 | 6.45 | 0 | 0 | 0 |
#240 | 01/06/2023 |
6.42
0.19
|
698,700 | 6.23 | 6.64 | 6.17 | 0 | 0 | 0 |
#241 | 31/05/2023 |
6.23
0.14
|
870,800 | 6.09 | 6.30 | 6.12 | 0 | 0 | 0 |
#242 | 30/05/2023 |
6.09
0.05
|
980,200 | 6.04 | 6.39 | 6.04 | 0 | 0 | 0 |
#243 | 29/05/2023 |
6.04
0.39
|
1,212,900 | 5.65 | 6.04 | 5.74 | 0 | 0 | 0 |
#244 | 26/05/2023 |
5.65
0.09
|
293,900 | 5.57 | 5.65 | 5.56 | 0 | 0 | 0 |
#245 | 25/05/2023 |
5.57
-0.12
|
311,400 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 |
#246 | 24/05/2023 |
5.69
-0.08
|
343,400 | 5.76 | 5.78 | 5.67 | 0 | 0 | 0 |
#247 | 23/05/2023 |
5.76
0.03
|
327,000 | 5.74 | 5.78 | 5.67 | 0 | 0 | 0 |
#248 | 22/05/2023 |
5.74
-0.04
|
251,600 | 5.78 | 5.82 | 5.69 | 0 | 0 | 0 |
#249 | 19/05/2023 |
5.78
-0.13
|
427,700 | 5.91 | 5.95 | 5.65 | 0 | 0 | 0 |
#250 | 18/05/2023 |
5.91
-0.10
|
617,400 | 6.01 | 6.03 | 5.82 | 0 | 200 | -0.0 |
#251 | 17/05/2023 |
6.01
0.36
|
664,300 | 5.65 | 6.04 | 5.63 | 0 | 0 | 0 |
#252 | 16/05/2023 |
5.65
-0.04
|
209,900 | 5.69 | 5.73 | 5.65 | 200 | 0 | 0.0 |
#253 | 15/05/2023 |
5.69
-0.02
|
485,400 | 5.71 | 5.82 | 5.65 | 0 | 0 | 0 |
#254 | 12/05/2023 |
5.71
0
|
316,700 | 5.71 | 5.78 | 5.66 | 0 | 0 | 0 |
#255 | 11/05/2023 |
5.71
-0.07
|
455,000 | 5.78 | 5.86 | 5.65 | 0 | 0 | 0 |
#256 | 10/05/2023 |
5.78
0.16
|
456,700 | 5.62 | 5.78 | 5.63 | 0 | 0 | 0 |
#257 | 09/05/2023 |
5.62
0.03
|
285,500 | 5.59 | 5.69 | 5.58 | 0 | 0 | 0 |
#258 | 08/05/2023 |
5.59
0.11
|
346,700 | 5.48 | 5.61 | 5.50 | 0 | 0 | 0 |
#259 | 05/05/2023 |
5.48
-0.04
|
275,100 | 5.52 | 5.59 | 5.44 | 0 | 0 | 0 |
#260 | 04/05/2023 |
5.52
-0.08
|
247,800 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
#261 | 28/04/2023 |
5.60
-0.09
|
269,200 | 5.69 | 5.74 | 5.44 | 0 | 0 | 0 |
#262 | 27/04/2023 |
5.69
-0.03
|
187,000 | 5.73 | 5.85 | 5.52 | 0 | 0 | 0 |
#263 | 26/04/2023 |
5.73
0.08
|
324,800 | 5.65 | 5.95 | 5.49 | 0 | 0 | -0.0 |
#264 | 25/04/2023 |
5.65
-0.01
|
182,300 | 5.66 | 5.69 | 5.52 | 0 | 0 | -0.0 |
#265 | 24/04/2023 |
5.66
0.01
|
220,100 | 5.65 | 5.69 | 5.58 | 0 | 0 | -0.0 |
#266 | 21/04/2023 |
5.65
-0.04
|
185,000 | 5.69 | 5.74 | 5.57 | 0 | 0 | -0.0 |
#267 | 20/04/2023 |
5.69
0
|
133,000 | 5.69 | 5.74 | 5.61 | 0 | 0 | 0 |
#268 | 19/04/2023 |
5.69
-0.12
|
224,300 | 5.82 | 5.82 | 5.58 | 0 | 0 | -0.0 |
#269 | 18/04/2023 |
5.82
-0.01
|
209,800 | 5.82 | 5.82 | 5.62 | 0 | 0 | -0.0 |
#270 | 17/04/2023 |
5.82
-0.13
|
143,900 | 5.95 | 5.95 | 5.75 | 0 | 5,000 | -0.0 |
#271 | 14/04/2023 |
5.95
-0.04
|
91,100 | 6.00 | 6.04 | 5.83 | 0 | 0 | -0.0 |
#272 | 13/04/2023 |
6.00
-0.04
|
166,100 | 6.04 | 6.15 | 5.87 | 0 | 0 | -0.0 |
#273 | 12/04/2023 |
6.04
0.05
|
182,800 | 5.99 | 6.13 | 5.93 | 0 | 0 | -0.0 |
#274 | 11/04/2023 |
5.99
0.01
|
185,900 | 5.98 | 6.00 | 5.82 | 0 | 0 | -0.0 |
#275 | 10/04/2023 |
5.98
0.13
|
207,200 | 5.85 | 6.00 | 5.79 | 0 | 0 | -0.0 |
#276 | 07/04/2023 |
5.85
-0.16
|
193,700 | 6.01 | 6.01 | 5.78 | 0 | 0 | -0.0 |
#277 | 06/04/2023 |
6.01
0.21
|
357,500 | 5.80 | 6.17 | 5.87 | 0 | 0 | -0.0 |
#278 | 05/04/2023 |
5.80
0.20
|
242,000 | 5.60 | 5.87 | 5.59 | 0 | 0 | -0.0 |
#279 | 04/04/2023 |
5.60
0.05
|
208,000 | 5.55 | 5.60 | 5.54 | 0 | 0 | -0.0 |
#280 | 03/04/2023 |
5.55
0.04
|
244,600 | 5.51 | 5.57 | 5.51 | 0 | 0 | -0.0 |
#281 | 31/03/2023 |
5.51
-0.02
|
216,100 | 5.52 | 5.55 | 5.45 | 0 | 2,000 | -0.0 |
#282 | 30/03/2023 |
5.52
0
|
164,300 | 5.52 | 5.61 | 5.44 | 0 | 0 | 0 |
#283 | 29/03/2023 |
5.52
-0.08
|
168,700 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 |
#284 | 28/03/2023 |
5.60
-0.03
|
165,600 | 5.63 | 5.65 | 5.48 | 0 | 0 | 0 |
#285 | 27/03/2023 |
5.63
0.02
|
91,600 | 5.61 | 5.65 | 5.59 | 0 | 0 | 0 |
#286 | 24/03/2023 |
5.61
-0.01
|
114,700 | 5.62 | 5.64 | 5.54 | 0 | 0 | 0 |
#287 | 23/03/2023 |
5.62
-0.04
|
82,400 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
#288 | 22/03/2023 |
5.66
0.05
|
68,500 | 5.61 | 5.66 | 5.57 | 0 | 0 | 0 |
#289 | 21/03/2023 |
5.61
0.03
|
86,100 | 5.58 | 5.69 | 5.53 | 0 | 5,000 | 0.0 |
#290 | 20/03/2023 |
5.58
-0.11
|
57,800 | 5.69 | 5.69 | 5.57 | 0 | 0 | -0.1 |
#291 | 17/03/2023 |
5.69
0.04
|
70,800 | 5.65 | 5.74 | 5.61 | 0 | 0 | -0.1 |
#292 | 16/03/2023 |
5.65
-0.29
|
93,500 | 5.95 | 5.95 | 5.61 | 0 | 0 | -0.1 |
#293 | 15/03/2023 |
5.95
0.08
|
115,900 | 5.87 | 6.00 | 5.87 | 0 | 0 | -0.1 |
#294 | 14/03/2023 |
5.87
-0.12
|
125,000 | 5.99 | 6.04 | 5.71 | 0 | 0 | -0.1 |
#295 | 13/03/2023 |
5.99
-0.01
|
70,200 | 6.00 | 6.04 | 5.80 | 0 | 0 | -0.1 |
#296 | 10/03/2023 |
6.00
-0.04
|
137,000 | 6.04 | 6.04 | 5.95 | 0 | 0 | -0.1 |
#297 | 09/03/2023 |
6.04
0.03
|
145,500 | 6.01 | 6.04 | 6.00 | 0 | 0 | -0.1 |
#298 | 08/03/2023 |
6.01
-0.20
|
107,300 | 6.21 | 6.21 | 5.95 | 0 | 0 | -0.1 |
#299 | 07/03/2023 |
6.21
-0.26
|
226,800 | 6.47 | 6.47 | 6.13 | 0 | 7,000 | -0.1 |
#300 | 06/03/2023 |
6.47
-0.09
|
87,900 | 6.56 | 6.60 | 6.43 | 0 | 0 | 0.0 |