Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
0.13 | 1.81% | 22,379,900 | 83,281 | 0.2 |
6.65
7.31
7.22
|
2 tháng
(2024-03-18) |
0.13 | 1.81% | 77,583,000 | 2,456,981 | 18.7 |
6.65
8.11
7.22
|
3 tháng
(2024-02-15) |
0.26 | 3.69% | 113,304,800 | 289,033 | 3.7 |
6.65
8.11
7.22
|
6 tháng
(2023-11-17) |
0.12 | 1.67% | 239,993,100 | -3,624,167 | -23.0 |
6.65
8.11
7.22
|
12 tháng
(2023-05-22) |
1.97 | 37.01% | 664,460,600 | 595,033 | 16.4 |
5.34
9.51
7.22
|
24 tháng
(2022-05-26) |
-6.50 | -47.08% | 915,774,900 | -19,169,610 | -172.7 |
3.43
16.29
7.22
|
36 tháng
(2021-08-04) |
-9.29 | -55.95% | 1,062,399,346 | -2,543,310 | 358.5 |
3.43
25.46
7.22
|
60 tháng
(2021-08-04) |
-9.29 | -55.95% | 1,062,399,346 | -2,543,310 | 358.5 |
3.43
25.46
7.22
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 14/05/2024 |
7.31
0.01
|
715,600 | 7.40 | 7.42 | 7.30 | 13,500 | 53,000 | -0.3 |
#2 | 13/05/2024 |
7.30
0.19
|
2,345,500 | 7.11 | 7.51 | 7.11 | 79,400 | 769,700 | -5.1 |
#3 | 10/05/2024 |
7.11
0
|
919,100 | 7.10 | 7.20 | 7.04 | 46,300 | 46,200 | 0.0 |
#4 | 09/05/2024 |
7.11
0
|
614,700 | 7.17 | 7.20 | 7.09 | 1,800 | 10,400 | -0.1 |
#5 | 08/05/2024 |
7.11
-0.09
|
789,700 | 7.20 | 7.25 | 7.01 | 136,049 | 27,500 | 0.8 |
#6 | 07/05/2024 |
7.20
-0.02
|
859,400 | 7.20 | 7.22 | 7.12 | 0 | 1,300 | -0.0 |
#7 | 06/05/2024 |
7.22
0.07
|
976,900 | 7.23 | 7.40 | 7.14 | 30,800 | 0 | 0.2 |
#8 | 03/05/2024 |
7.15
0
|
1,002,400 | 7.15 | 7.25 | 7.13 | 44,000 | 4,600 | 0.3 |
#9 | 02/05/2024 |
7.15
0.11
|
607,300 | 7.10 | 7.22 | 7.06 | 300 | 3,968 | -0.0 |
#10 | 26/04/2024 |
7.04
-0.06
|
776,800 | 7.10 | 7.12 | 6.84 | 16,500 | 1,100 | 0.1 |
#11 | 25/04/2024 |
7.10
-0.10
|
587,000 | 7.14 | 7.14 | 7.05 | 66,700 | 0 | 0.5 |
#12 | 24/04/2024 |
7.20
0.30
|
1,478,400 | 6.90 | 7.26 | 6.90 | 409,800 | 206,900 | 1.5 |
#13 | 23/04/2024 |
6.90
0
|
1,000,800 | 6.93 | 6.95 | 6.81 | 6,200 | 25,500 | -0.1 |
#14 | 22/04/2024 |
6.90
0.24
|
709,700 | 6.95 | 6.95 | 6.76 | 214,000 | 22,200 | 1.3 |
#15 | 19/04/2024 |
6.66
0.01
|
2,171,600 | 6.61 | 6.85 | 6.45 | 653,700 | 56,500 | 4.0 |
#16 | 17/04/2024 |
6.65
-0.10
|
1,260,700 | 6.82 | 6.88 | 6.61 | 33,500 | 339,000 | -2.1 |
#17 | 16/04/2024 |
6.75
-0.43
|
3,217,800 | 7.02 | 7.09 | 6.68 | 90,400 | 121,300 | -0.2 |
#18 | 15/04/2024 |
7.18
-0.54
|
2,346,500 | 7.63 | 7.75 | 7.18 | 63,700 | 134,200 | -0.5 |
#19 | 12/04/2024 |
7.72
0.03
|
870,100 | 7.70 | 7.78 | 7.69 | 10,000 | 7,100 | 0.0 |
#20 | 11/04/2024 |
7.69
-0.07
|
1,664,500 | 7.69 | 7.80 | 7.58 | 13,100 | 137,300 | -0.9 |
#21 | 10/04/2024 |
7.76
-0.23
|
1,858,400 | 7.98 | 7.98 | 7.75 | 131,300 | 110,500 | 0.2 |
#22 | 09/04/2024 |
7.99
0.19
|
1,543,100 | 8 | 8 | 7.73 | 314,000 | 289,200 | 0.2 |
#23 | 08/04/2024 |
7.80
0.03
|
2,664,600 | 7.80 | 7.87 | 7.65 | 157,700 | 140,900 | 0.1 |
#24 | 05/04/2024 |
7.77
-0.22
|
2,608,600 | 7.88 | 8 | 7.75 | 191,700 | 287,200 | -0.8 |
#25 | 04/04/2024 |
7.99
-0.12
|
4,111,000 | 8.11 | 8.11 | 7.81 | 246,700 | 633,900 | -3.1 |
#26 | 03/04/2024 |
8.11
0.15
|
4,194,300 | 8 | 8.39 | 7.97 | 1,200,400 | 8,000 | 9.6 |
#27 | 02/04/2024 |
7.96
0.15
|
6,416,500 | 7.90 | 8.08 | 7.81 | 1,198,300 | 129,200 | 8.5 |
#28 | 01/04/2024 |
7.81
0.51
|
3,949,800 | 7.30 | 7.81 | 7.30 | 1,053,400 | 39,900 | 7.6 |
#29 | 29/03/2024 |
7.30
-0.15
|
1,595,600 | 7.46 | 7.46 | 7.28 | 100 | 79,700 | -0.6 |
#30 | 28/03/2024 |
7.45
0
|
2,856,400 | 7.51 | 7.65 | 7.44 | 66,400 | 632,300 | -4.2 |
#31 | 27/03/2024 |
7.45
0.07
|
2,361,900 | 7.45 | 7.54 | 7.38 | 18,800 | 87,500 | -0.5 |
#32 | 26/03/2024 |
7.38
0.07
|
1,604,700 | 7.31 | 7.45 | 7.20 | 43,900 | 342,100 | -2.2 |
#33 | 25/03/2024 |
7.31
-0.08
|
3,169,100 | 7.39 | 7.59 | 7.30 | 10,000 | 254,400 | -1.8 |
#34 | 22/03/2024 |
7.39
-0.01
|
2,210,500 | 7.40 | 7.54 | 7.30 | 19,300 | 373,200 | -2.6 |
#35 | 21/03/2024 |
7.40
0.30
|
5,412,600 | 7.10 | 7.48 | 7.08 | 1,160,400 | 86,300 | 7.8 |
#36 | 20/03/2024 |
7.10
0
|
880,000 | 7.10 | 7.14 | 7.02 | 500 | 70,800 | -0.5 |
#37 | 19/03/2024 |
7.10
-0.08
|
1,373,100 | 7.18 | 7.25 | 7.08 | 3,700 | 40,900 | -0.3 |
#38 | 18/03/2024 |
7.18
0.16
|
3,858,300 | 7.02 | 7.29 | 6.97 | 417,300 | 132,900 | 2.1 |
#39 | 15/03/2024 |
7.02
0.04
|
2,272,100 | 6.98 | 7.19 | 6.98 | 76,200 | 307,600 | -1.6 |
#40 | 14/03/2024 |
6.98
0
|
1,522,300 | 6.98 | 7.07 | 6.92 | 70,300 | 319,900 | -1.7 |
#41 | 13/03/2024 |
6.98
0.08
|
1,054,400 | 6.90 | 7 | 6.90 | 72,400 | 308,500 | -1.6 |
#42 | 12/03/2024 |
6.90
-0.07
|
1,188,000 | 6.97 | 7 | 6.90 | 9,100 | 230,300 | -1.5 |
#43 | 11/03/2024 |
6.97
-0.08
|
1,619,200 | 7.05 | 7.08 | 6.94 | 212,300 | 399,500 | -1.3 |
#44 | 08/03/2024 |
7.05
-0.13
|
1,777,600 | 7.18 | 7.21 | 7.02 | 36,600 | 141,100 | -0.7 |
#45 | 07/03/2024 |
7.18
0.04
|
1,552,000 | 7.14 | 7.20 | 7.11 | 700,500 | 294,100 | 2.9 |
#46 | 06/03/2024 |
7.14
0.07
|
3,752,200 | 7.07 | 7.24 | 7.08 | 1,500,500 | 165,400 | 9.6 |
#47 | 05/03/2024 |
7.07
-0.07
|
1,201,100 | 7.14 | 7.20 | 7.06 | 0 | 235,000 | -1.7 |
#48 | 04/03/2024 |
7.14
0.13
|
2,427,800 | 7.01 | 7.25 | 7.02 | 957,500 | 694,596 | 1.9 |
#49 | 01/03/2024 |
7.01
0.01
|
947,100 | 7 | 7.03 | 6.94 | 5,000 | 157,496 | -1.1 |
#50 | 29/02/2024 |
7
0
|
1,201,500 | 7 | 7.07 | 6.95 | 12,400 | 105,000 | -0.6 |
#51 | 28/02/2024 |
7
0.01
|
1,272,300 | 6.99 | 7.10 | 6.99 | 43,100 | 350,700 | -2.2 |
#52 | 27/02/2024 |
6.99
0.04
|
1,865,600 | 6.95 | 7.04 | 6.93 | 29,400 | 542,600 | -3.6 |
#53 | 26/02/2024 |
6.95
-0.01
|
1,167,200 | 6.96 | 7 | 6.92 | 100,000 | 57,100 | 0.3 |
#54 | 23/02/2024 |
6.96
-0.17
|
2,049,000 | 7.13 | 7.15 | 6.95 | 171,500 | 270,300 | -0.7 |
#55 | 22/02/2024 |
7.13
0.02
|
1,348,600 | 7.11 | 7.21 | 7.10 | 207,200 | 13,600 | 1.4 |
#56 | 21/02/2024 |
7.11
0.01
|
1,031,300 | 7.10 | 7.16 | 7.05 | 46,200 | 225,200 | -1.3 |
#57 | 20/02/2024 |
7.10
-0.03
|
1,578,600 | 7.13 | 7.17 | 7.08 | 10,000 | 639,756 | -4.5 |
#58 | 19/02/2024 |
7.13
-0.06
|
1,466,100 | 7.19 | 7.29 | 7.06 | 0 | 594,500 | -4.2 |
#59 | 16/02/2024 |
7.19
0.14
|
2,165,100 | 7.05 | 7.25 | 7.07 | 450,500 | 620,000 | -1.2 |
#60 | 15/02/2024 |
7.05
0.03
|
1,262,700 | 7.02 | 7.12 | 7.01 | 43,600 | 250,000 | -1.5 |
#61 | 07/02/2024 |
7.02
0.06
|
806,100 | 6.96 | 7.02 | 6.93 | 0 | 0 | 0 |
#62 | 06/02/2024 |
6.96
-0.10
|
1,797,400 | 7.06 | 7.10 | 6.95 | 200 | 500,000 | -3.5 |
#63 | 05/02/2024 |
7.06
-0.02
|
1,120,000 | 7.08 | 7.15 | 7.06 | 32,000 | 0 | 0.2 |
#64 | 02/02/2024 |
7.08
-0.05
|
1,950,300 | 7.13 | 7.32 | 7.08 | 187,400 | 1,147,800 | -6.9 |
#65 | 01/02/2024 |
7.13
-0.02
|
1,254,400 | 7.15 | 7.18 | 7.05 | 1,000 | 72,800 | -0.5 |
#66 | 31/01/2024 |
7.15
-0.19
|
2,247,500 | 7.34 | 7.38 | 7.15 | 15,000 | 407,200 | -2.8 |
#67 | 30/01/2024 |
7.34
0.01
|
527,000 | 7.33 | 7.35 | 7.31 | 50,000 | 6,300 | 0.3 |
#68 | 29/01/2024 |
7.33
-0.01
|
791,800 | 7.34 | 7.37 | 7.32 | 150,000 | 0 | 1.1 |
#69 | 26/01/2024 |
7.34
0.04
|
637,500 | 7.30 | 7.39 | 7.30 | 111,000 | 200 | 0.8 |
#70 | 25/01/2024 |
7.30
-0.01
|
458,800 | 7.31 | 7.38 | 7.29 | 85,000 | 10,000 | 0.5 |
#71 | 24/01/2024 |
7.31
-0.01
|
818,200 | 7.32 | 7.36 | 7.27 | 146,100 | 0 | 1.1 |
#72 | 23/01/2024 |
7.32
-0.02
|
542,500 | 7.34 | 7.39 | 7.28 | 84,700 | 0 | 0.6 |
#73 | 22/01/2024 |
7.34
0.02
|
1,047,300 | 7.32 | 7.42 | 7.25 | 3,200 | 31,100 | -0.2 |
#74 | 19/01/2024 |
7.32
-0.02
|
715,100 | 7.34 | 7.44 | 7.32 | 11,000 | 117,700 | -0.8 |
#75 | 18/01/2024 |
7.34
0.01
|
832,300 | 7.33 | 7.45 | 7.28 | 2,500 | 107,000 | -0.8 |
#76 | 17/01/2024 |
7.33
-0.05
|
599,600 | 7.38 | 7.45 | 7.32 | 15,000 | 36,000 | -0.2 |
#77 | 16/01/2024 |
7.38
0.10
|
1,105,400 | 7.28 | 7.38 | 7.19 | 43,000 | 8,000 | 0.3 |
#78 | 15/01/2024 |
7.28
-0.10
|
1,144,000 | 7.38 | 7.45 | 7.26 | 10,000 | 50,000 | -0.3 |
#79 | 12/01/2024 |
7.38
-0.13
|
1,623,200 | 7.51 | 7.51 | 7.36 | 3,500 | 22,100 | -0.1 |
#80 | 11/01/2024 |
7.51
0.10
|
811,300 | 7.41 | 7.54 | 7.42 | 2,000 | 0 | 0.0 |
#81 | 10/01/2024 |
7.41
-0.31
|
2,210,100 | 7.72 | 7.72 | 7.41 | 21,500 | 5,500 | 0.1 |
#82 | 09/01/2024 |
7.72
-0.08
|
1,683,400 | 7.80 | 7.86 | 7.69 | 2,000 | 79,100 | -0.6 |
#83 | 08/01/2024 |
7.80
0.17
|
3,125,500 | 7.63 | 7.94 | 7.69 | 2,600 | 52,300 | -0.4 |
#84 | 05/01/2024 |
7.63
0.03
|
1,861,900 | 7.60 | 7.65 | 7.46 | 0 | 4,900 | -0.0 |
#85 | 04/01/2024 |
7.60
0.06
|
3,815,900 | 7.54 | 7.73 | 7.56 | 248,100 | 361,200 | -0.9 |
#86 | 03/01/2024 |
7.54
0.12
|
1,511,600 | 7.42 | 7.54 | 7.41 | 67,600 | 0 | 0.5 |
#87 | 02/01/2024 |
7.42
-0.08
|
1,434,600 | 7.50 | 7.54 | 7.40 | 0 | 7,900 | -0.1 |
#88 | 29/12/2023 |
7.50
0.04
|
1,543,100 | 7.46 | 7.54 | 7.45 | 61,700 | 8,600 | 0.4 |
#89 | 28/12/2023 |
7.46
0
|
1,733,900 | 7.46 | 7.50 | 7.37 | 1,000 | 19,600 | -0.1 |
#90 | 27/12/2023 |
7.46
-0.01
|
1,014,800 | 7.47 | 7.58 | 7.43 | 0 | 86,500 | -0.6 |
#91 | 26/12/2023 |
7.47
0.09
|
1,569,100 | 7.38 | 7.52 | 7.42 | 12,500 | 48,800 | -0.3 |
#92 | 25/12/2023 |
7.38
0.13
|
1,963,400 | 7.25 | 7.49 | 7.26 | 26,000 | 283,000 | -1.9 |
#93 | 22/12/2023 |
7.25
0
|
1,169,800 | 7.25 | 7.39 | 7.20 | 52,000 | 99,600 | -0.3 |
#94 | 21/12/2023 |
7.25
0
|
833,100 | 7.25 | 7.25 | 7.13 | 3,200 | 42,900 | -0.3 |
#95 | 20/12/2023 |
7.25
-0.05
|
1,563,300 | 7.30 | 7.40 | 7.20 | 24,000 | 738,300 | -5.2 |
#96 | 19/12/2023 |
7.30
-0.17
|
3,273,700 | 7.47 | 7.54 | 7.06 | 0 | 29,600 | -0.2 |
#97 | 18/12/2023 |
7.47
-0.07
|
1,240,700 | 7.54 | 7.60 | 7.44 | 20,300 | 67,800 | -0.4 |
#98 | 15/12/2023 |
7.54
0.13
|
1,596,800 | 7.41 | 7.58 | 7.34 | 68,700 | 6,200 | 0.5 |
#99 | 14/12/2023 |
7.41
-0.15
|
1,649,300 | 7.56 | 7.69 | 7.41 | 3,300 | 1,000 | 0.0 |
#100 | 13/12/2023 |
7.56
-0.17
|
3,072,300 | 7.73 | 7.82 | 7.50 | 0 | 64,800 | -0.5 |