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) |
0.20 | 2.63% | 90,578 | 0 | 0 |
7.50
7.90
7.80
|
2 tháng
(2024-03-19) |
-0.10 | -1.27% | 202,818 | 0 | 0 |
7.50
8.30
7.80
|
3 tháng
(2024-02-19) |
-0.80 | -9.30% | 294,161 | 0 | 0 |
7.50
8.60
7.80
|
6 tháng
(2023-11-20) |
-0.20 | -2.50% | 371,197 | 0 | 0 |
7.50
9
7.80
|
12 tháng
(2023-05-24) |
-1.41 | -15.31% | 1,610,213 | 0 | 0 |
7.50
9.97
7.80
|
24 tháng
(2022-05-30) |
-5.84 | -42.81% | 6,243,295 | 0 | 0 |
7.50
13.64
7.80
|
36 tháng
(2021-06-03) |
-3.16 | -28.82% | 20,973,442 | -720 | -0.0 |
7.50
21.41
7.80
|
60 tháng
(2019-06-14) |
-1.66 | -17.55% | 25,299,385 | 18,380 | 0.2 |
6.12
21.41
7.80
|
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 |
7.80
-0.10
|
10,660 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
7.90
0
|
701 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
7.90
0
|
2,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
7.90
0.30
|
4,423 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.60
-0.10
|
5,360 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
7.70
-0.10
|
2,255 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.80
0
|
2,310 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.80
0
|
110 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
7.80
-0.10
|
4,258 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7.90
0.20
|
1,629 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7.70
0
|
3,220 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
7.70
0
|
4,236 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
7.70
0.20
|
475 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
7.50
0
|
3,120 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
7.50
-0.10
|
201 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
7.60
0
|
8,901 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
7.60
-0.10
|
35,919 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
#19 | 17/04/2024 |
7.70
0
|
1,206 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
7.70
-0.10
|
12,482 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
7.80
-0.10
|
3,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
7.90
0.10
|
1,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
7.80
0.10
|
6,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
#24 | 10/04/2024 |
7.70
-0.10
|
690 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7.80
-0.10
|
1,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
7.90
0
|
1,207 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
7.90
0.10
|
754 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
#28 | 04/04/2024 |
7.80
-0.20
|
22,073 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
8
0
|
3,312 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#30 | 02/04/2024 |
8
0
|
7,044 | 8 | 8 | 8 | 0 | 0 | 0 |
#31 | 01/04/2024 |
8
0
|
2,406 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#32 | 29/03/2024 |
8
0.10
|
3,510 | 8 | 8 | 8 | 0 | 0 | 0 |
#33 | 28/03/2024 |
7.90
-0.20
|
7,700 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
8.10
0.10
|
6,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
#35 | 26/03/2024 |
8
-0.30
|
1,300 | 8 | 8 | 8 | 0 | 0 | 0 |
#36 | 25/03/2024 |
8.30
0.10
|
6,435 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
#37 | 22/03/2024 |
8.20
0.10
|
4,081 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
#38 | 21/03/2024 |
8.10
0.10
|
6,430 | 8 | 8.10 | 8 | 0 | 0 | 0 |
#39 | 20/03/2024 |
8
0.10
|
9,022 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
7.90
0
|
2,488 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
7.90
0
|
1,696 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#42 | 15/03/2024 |
7.90
-0.10
|
2,181 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
8
0
|
118 | 8 | 8 | 8 | 0 | 0 | 0 |
#44 | 13/03/2024 |
8
-0.10
|
251 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#45 | 12/03/2024 |
8.10
0
|
139 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
8.10
0.40
|
171 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
7.70
-0.10
|
6,710 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
#48 | 07/03/2024 |
7.80
-0.10
|
1,517 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#49 | 06/03/2024 |
7.90
-0.10
|
5,432 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#50 | 05/03/2024 |
8
0
|
563 | 8 | 8 | 8 | 0 | 0 | 0 |
#51 | 04/03/2024 |
8
-0.10
|
3,434 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#52 | 01/03/2024 |
8.10
0.20
|
1,401 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.90
0.10
|
4,211 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.80
0.10
|
10,250 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
#55 | 27/02/2024 |
7.70
-0.10
|
7,210 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
#56 | 26/02/2024 |
7.80
0.30
|
5,779 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.50
-0.30
|
20,241 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
#58 | 22/02/2024 |
7.80
0
|
3,210 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#59 | 21/02/2024 |
7.80
-0.60
|
401 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#60 | 20/02/2024 |
8.40
-0.20
|
16,428 | 8.20 | 8.40 | 7.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#62 | 16/02/2024 |
8.60
0.10
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#63 | 15/02/2024 |
8.50
-0.30
|
703 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
8.80
0.90
|
2,277 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
#65 | 06/02/2024 |
7.90
-0.20
|
610 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#66 | 05/02/2024 |
8.10
-0.90
|
2,610 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#67 | 02/02/2024 |
9
1
|
706 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
#68 | 01/02/2024 |
8
0
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
#69 | 31/01/2024 |
8
-0.20
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
#70 | 30/01/2024 |
8.20
-0.10
|
210 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
#71 | 29/01/2024 |
8.30
0.50
|
1,600 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
#72 | 26/01/2024 |
7.80
-0.20
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#74 | 24/01/2024 |
8
0
|
2,006 | 8 | 8 | 8 | 0 | 0 | 0 |
#75 | 23/01/2024 |
8
-0.20
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
#76 | 22/01/2024 |
8.20
0.10
|
1,521 | 8 | 8.20 | 8 | 0 | 0 | 0 |
#77 | 19/01/2024 |
8.10
-0.10
|
153 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
8.20
0.10
|
20 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#79 | 17/01/2024 |
8.10
0.20
|
5,101 | 8.10 | 9 | 8.10 | 0 | 0 | 0 |
#80 | 16/01/2024 |
7.90
0
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#81 | 15/01/2024 |
7.90
0
|
82 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
7.90
-0.10
|
2,550 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#83 | 11/01/2024 |
8
-0.10
|
1,855 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
8.10
0
|
4,052 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
#85 | 09/01/2024 |
8.10
0.10
|
630 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
8
0
|
2,113 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
#87 | 05/01/2024 |
8
-0.10
|
6,500 | 8 | 8 | 8 | 0 | 0 | 0 |
#88 | 04/01/2024 |
8.10
0
|
608 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#89 | 03/01/2024 |
8.10
-0.10
|
613 | 8 | 8.10 | 8 | 0 | 0 | 0 |
#90 | 02/01/2024 |
8.20
0.10
|
1,832 | 8 | 8.20 | 8 | 0 | 0 | 0 |
#91 | 29/12/2023 |
8.10
0
|
52 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#92 | 28/12/2023 |
8.10
-0.10
|
410 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#93 | 27/12/2023 |
8.20
-0.10
|
1,720 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
#94 | 26/12/2023 |
8.30
0.30
|
7,679 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8
0.20
|
2,669 | 8 | 8 | 8 | 0 | 0 | 0 |
#96 | 22/12/2023 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#97 | 21/12/2023 |
7.80
-0.30
|
1,871 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
8.10
0.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
8
0.20
|
999 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
#100 | 18/12/2023 |
7.80
-0.30
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |