| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-09) |
-1.10 | -13.25% | 3,050,900 | 11,100 | 0.0 |
6.90
8.30
7.20
|
|
2 tháng
(2024-03-11) |
-1.30 | -15.29% | 11,712,300 | 38,800 | 0.3 |
6.90
9
7.20
|
|
3 tháng
(2024-02-15) |
-0.80 | -10% | 19,474,400 | -39,415 | -0.4 |
6.90
9.10
7.20
|
|
6 tháng
(2023-11-13) |
-1.30 | -15.29% | 38,915,900 | -143,735 | -1.1 |
6.90
9.10
7.20
|
|
12 tháng
(2023-05-15) |
0.32 | 4.73% | 104,700,028 | 400,449 | 3.1 |
6.69
12.30
7.20
|
|
24 tháng
(2022-05-20) |
-14.30 | -66.51% | 130,290,385 | 209,740 | -0.2 |
5.38
21.50
7.20
|
|
36 tháng
(2021-05-25) |
-5.80 | -44.62% | 208,110,217 | 423,040 | 7.7 |
5.38
27.06
7.20
|
|
60 tháng
(2019-06-05) |
0.82 | 12.94% | 226,858,296 | 428,040 | 7.8 |
3.25
27.06
7.20
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 08/05/2024 |
7.20
0
|
143,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| #2 | 07/05/2024 |
7.20
0
|
141,000 | 7.30 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| #3 | 06/05/2024 |
7.20
0.20
|
135,200 | 7 | 7.30 | 7 | 1,700 | 0 | 0 |
| #4 | 03/05/2024 |
7
-0.10
|
143,900 | 7.20 | 7.20 | 7 | 8,100 | 0 | 0.1 |
| #5 | 02/05/2024 |
7.10
-0.10
|
53,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| #6 | 26/04/2024 |
7.20
0
|
153,400 | 7.10 | 7.20 | 6.90 | 0 | 100 | -0.0 |
| #7 | 25/04/2024 |
7.20
-0.20
|
61,300 | 7.40 | 7.40 | 7.10 | 0 | 4,600 | -0.0 |
| #8 | 24/04/2024 |
7.40
0.30
|
167,700 | 7.20 | 7.40 | 7.10 | 20,100 | 0 | 0.1 |
| #9 | 23/04/2024 |
7.10
-0.30
|
76,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| #10 | 22/04/2024 |
7.40
0.50
|
217,500 | 6.90 | 7.40 | 6.90 | 16,900 | 4,000 | 0.1 |
| #11 | 19/04/2024 |
6.90
-0.30
|
319,000 | 7.20 | 7.20 | 6.80 | 1,700 | 0 | 0.0 |
| #12 | 17/04/2024 |
7.20
-0.10
|
263,900 | 7.40 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| #13 | 16/04/2024 |
7.30
-0.20
|
320,300 | 7.50 | 7.80 | 7 | 2,800 | 0 | 0.0 |
| #14 | 15/04/2024 |
7.50
-0.80
|
348,200 | 8.30 | 8.30 | 7.50 | 0 | 31,600 | -0.3 |
| #15 | 12/04/2024 |
8.30
0.10
|
199,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #16 | 11/04/2024 |
8.20
0
|
93,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #17 | 10/04/2024 |
8.20
-0.10
|
110,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| #18 | 09/04/2024 |
8.30
0.20
|
102,500 | 8.10 | 8.30 | 8.10 | 0 | 10,000 | -0.1 |
| #19 | 08/04/2024 |
8.10
0
|
250,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| #20 | 05/04/2024 |
8.10
-0.30
|
417,600 | 8.30 | 8.30 | 8.10 | 16,600 | 0 | 0.1 |
| #21 | 04/04/2024 |
8.40
-0.10
|
451,900 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| #22 | 03/04/2024 |
8.50
-0.20
|
341,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| #23 | 02/04/2024 |
8.70
0
|
175,700 | 8.60 | 8.70 | 8.50 | 8,600 | 0 | 0.1 |
| #24 | 01/04/2024 |
8.70
0
|
212,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| #25 | 29/03/2024 |
8.70
-0.20
|
381,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| #26 | 28/03/2024 |
8.90
0.30
|
478,600 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| #27 | 27/03/2024 |
8.60
0
|
270,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #28 | 26/03/2024 |
8.60
0.10
|
298,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| #29 | 25/03/2024 |
8.50
-0.20
|
517,300 | 8.70 | 8.90 | 8.50 | 0 | 14,100 | -0.1 |
| #30 | 22/03/2024 |
8.70
0.10
|
446,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| #31 | 21/03/2024 |
8.60
0.10
|
573,500 | 8.50 | 8.80 | 8.50 | 0 | 1,800 | -0.0 |
| #32 | 20/03/2024 |
8.50
0.20
|
224,400 | 8.30 | 8.60 | 8.30 | 2,700 | 3,300 | -0.0 |
| #33 | 19/03/2024 |
8.30
-0.20
|
265,400 | 8.50 | 8.50 | 8.30 | 10,700 | 1,000 | 0.1 |
| #34 | 18/03/2024 |
8.50
-0.20
|
708,900 | 8.70 | 8.90 | 8.10 | 0 | 2,600 | -0.0 |
| #35 | 15/03/2024 |
8.70
0
|
411,200 | 8.70 | 8.90 | 8.50 | 4,000 | 0 | 0.0 |
| #36 | 14/03/2024 |
8.70
-0.30
|
809,400 | 9 | 9.10 | 8.60 | 2,100 | 11,400 | -0.1 |
| #37 | 13/03/2024 |
9
0.50
|
563,300 | 8.50 | 9 | 8.50 | 9,700 | 0 | 0.1 |
| #38 | 12/03/2024 |
8.50
0
|
336,200 | 8.50 | 8.60 | 8.40 | 200 | 0 | 0.0 |
| #39 | 11/03/2024 |
8.50
-0.30
|
526,800 | 8.80 | 8.90 | 8.50 | 7,300 | 0 | 0.1 |
| #40 | 08/03/2024 |
8.80
-0.30
|
729,300 | 9.10 | 9.20 | 8.80 | 4,100 | 10,700 | -0.1 |
| #41 | 07/03/2024 |
9.10
0.70
|
1,444,500 | 8.40 | 9.20 | 8.30 | 0 | 31,000 | -0.3 |
| #42 | 06/03/2024 |
8.40
-0.20
|
306,400 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| #43 | 05/03/2024 |
8.60
0.10
|
499,100 | 8.50 | 8.60 | 8.30 | 700 | 1,000 | -0.0 |
| #44 | 04/03/2024 |
8.50
0.20
|
646,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| #45 | 01/03/2024 |
8.30
0.10
|
615,100 | 8.20 | 8.50 | 8.20 | 10,000 | 0 | 0.1 |
| #46 | 29/02/2024 |
8.20
0
|
228,100 | 8.20 | 8.40 | 8.10 | 5,000 | 6,100 | -0.0 |
| #47 | 28/02/2024 |
8.20
0
|
450,000 | 8.20 | 8.50 | 8.10 | 5,000 | 3,900 | 0.0 |
| #48 | 27/02/2024 |
8.20
-0.10
|
399,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #49 | 26/02/2024 |
8.30
0.10
|
358,500 | 8.20 | 8.40 | 8.10 | 3,400 | 5,800 | -0.0 |
| #50 | 23/02/2024 |
8.20
0.20
|
829,500 | 8 | 8.40 | 8 | 2,000 | 2,475 | -0.0 |
| #51 | 22/02/2024 |
8
0
|
300,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| #52 | 21/02/2024 |
8
-0.10
|
109,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| #53 | 20/02/2024 |
8.10
0
|
341,800 | 8.10 | 8.20 | 8 | 13,400 | 0 | 0.1 |
| #54 | 19/02/2024 |
8.10
0
|
128,300 | 8.10 | 8.10 | 7.90 | 0 | 840 | -0.0 |
| #55 | 16/02/2024 |
8.10
0.10
|
186,200 | 8 | 8.20 | 8 | 0 | 60,000 | -0.5 |
| #56 | 15/02/2024 |
8
0.20
|
188,500 | 7.80 | 8.10 | 7.90 | 0 | 0 | 0 |
| #57 | 07/02/2024 |
7.80
-0.10
|
116,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
7.90
-0.10
|
102,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
8
0
|
153,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
8
0
|
161,100 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #61 | 01/02/2024 |
8
0
|
103,700 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| #62 | 31/01/2024 |
8
-0.10
|
207,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
8.10
0
|
210,400 | 8.10 | 8.10 | 8 | 0 | 90,000 | -0.7 |
| #64 | 29/01/2024 |
8.10
-0.10
|
159,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| #65 | 26/01/2024 |
8.20
0
|
313,000 | 8.20 | 8.30 | 8.20 | 0 | 57,000 | -0.5 |
| #66 | 25/01/2024 |
8.20
-0.10
|
162,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
8.30
0.10
|
242,700 | 8.20 | 8.30 | 8.20 | 0 | 130,000 | -1.1 |
| #68 | 23/01/2024 |
8.20
-0.10
|
121,900 | 8.30 | 8.30 | 8.10 | 0 | 3,400 | -0.0 |
| #69 | 22/01/2024 |
8.30
0
|
213,400 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
8.30
-0.10
|
293,000 | 8.40 | 8.40 | 8.20 | 7,000 | 0 | 0.1 |
| #71 | 18/01/2024 |
8.40
0
|
139,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
8.40
0.10
|
246,500 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| #73 | 16/01/2024 |
8.30
0
|
137,700 | 8.30 | 8.30 | 8.20 | 0 | 13,500 | -0.1 |
| #74 | 15/01/2024 |
8.30
0
|
205,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #75 | 12/01/2024 |
8.30
-0.30
|
329,800 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
8.60
0.10
|
360,700 | 8.50 | 8.70 | 8.50 | 100 | 0 | 0.0 |
| #77 | 10/01/2024 |
8.50
-0.10
|
218,200 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| #78 | 09/01/2024 |
8.60
0
|
320,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #79 | 08/01/2024 |
8.60
0
|
180,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
8.60
-0.10
|
100,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
8.70
0.10
|
465,300 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| #82 | 03/01/2024 |
8.60
0.10
|
112,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| #83 | 02/01/2024 |
8.50
0.10
|
263,400 | 8.40 | 8.60 | 8.30 | 16,900 | 0 | 0.1 |
| #84 | 29/12/2023 |
8.40
-0.10
|
208,600 | 8.50 | 8.60 | 8.40 | 0 | 600 | -0.0 |
| #85 | 28/12/2023 |
8.50
0.10
|
180,700 | 8.40 | 8.50 | 8.40 | 0 | 2,500 | -0.0 |
| #86 | 27/12/2023 |
8.40
0
|
426,000 | 8.40 | 8.60 | 8.40 | 0 | 1,000 | -0.0 |
| #87 | 26/12/2023 |
8.40
0.10
|
148,600 | 8.30 | 8.50 | 8.30 | 0 | 3,000 | -0.0 |
| #88 | 25/12/2023 |
8.30
-0.10
|
207,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
8.40
0.20
|
316,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
8.20
-0.10
|
126,000 | 8.30 | 8.30 | 8.10 | 0 | 6,100 | -0.0 |
| #91 | 20/12/2023 |
8.30
0.10
|
120,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #92 | 19/12/2023 |
8.20
0.10
|
184,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
8.10
-0.10
|
208,400 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #94 | 15/12/2023 |
8.20
0
|
204,100 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| #95 | 14/12/2023 |
8.20
-0.30
|
358,700 | 8.50 | 8.70 | 8.20 | 0 | 900 | -0.0 |
| #96 | 13/12/2023 |
8.50
-0.10
|
298,400 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
8.60
0
|
130,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| #98 | 11/12/2023 |
8.60
-0.20
|
242,900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| #99 | 08/12/2023 |
8.80
-0.10
|
348,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
8.90
-0.20
|
778,100 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |