| 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) |
0.29 | 4.42% | 14,771,600 | 433,300 | 2.9 |
6.41
7.04
6.85
|
|
2 tháng
(2024-03-19) |
-2.44 | -26.26% | 38,548,500 | 284,900 | 1.6 |
6.41
9.58
6.85
|
|
3 tháng
(2024-02-19) |
-3.20 | -31.84% | 73,728,400 | -1,633,843 | -17.4 |
6.41
10.50
6.85
|
|
6 tháng
(2023-11-20) |
-13.50 | -66.34% | 164,908,900 | -714,543 | -10.1 |
6.41
21.30
6.85
|
|
12 tháng
(2023-05-24) |
-27.40 | -80% | 220,872,700 | -903,243 | -17.0 |
6.41
34.67
6.85
|
|
24 tháng
(2022-05-30) |
-22.66 | -76.79% | 285,774,500 | -1,268,246 | -30.8 |
6.41
36.50
6.85
|
|
36 tháng
(2021-06-03) |
-7.92 | -53.63% | 352,492,200 | -1,117,746 | -25.4 |
6.41
36.50
6.85
|
|
60 tháng
(2019-06-14) |
-2.58 | -27.34% | 392,114,230 | -914,576 | -18.8 |
6.41
36.50
6.85
|
| 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 |
6.85
-0.02
|
429,200 | 6.82 | 6.95 | 6.82 | 24,800 | 69,500 | -0.3 |
| #2 | 16/05/2024 |
6.87
-0.11
|
584,900 | 6.95 | 7.03 | 6.87 | 18,800 | 30,300 | -0.1 |
| #3 | 15/05/2024 |
6.98
-0.06
|
461,700 | 7.10 | 7.10 | 6.93 | 100 | 105,700 | -0.7 |
| #4 | 14/05/2024 |
7.04
0.05
|
662,000 | 7.02 | 7.25 | 6.97 | 15,600 | 40,400 | -0.2 |
| #5 | 13/05/2024 |
6.99
0.23
|
948,100 | 6.79 | 7.13 | 6.78 | 258,300 | 8,800 | 1.7 |
| #6 | 10/05/2024 |
6.76
-0.08
|
392,400 | 6.90 | 6.90 | 6.71 | 0 | 106,900 | -0.7 |
| #7 | 09/05/2024 |
6.84
0.09
|
413,800 | 6.93 | 6.93 | 6.75 | 0 | 67,600 | -0.5 |
| #8 | 08/05/2024 |
6.75
-0.17
|
519,500 | 6.85 | 6.97 | 6.50 | 100 | 138,500 | -0.9 |
| #9 | 07/05/2024 |
6.92
-0.11
|
720,100 | 7.05 | 7.10 | 6.80 | 11,800 | 188,700 | -1.2 |
| #10 | 06/05/2024 |
7.03
0.34
|
1,285,000 | 6.70 | 7.05 | 6.70 | 341,400 | 11,200 | 2.3 |
| #11 | 03/05/2024 |
6.69
0.20
|
907,400 | 6.50 | 6.80 | 6.49 | 316,200 | 2,000 | 2.1 |
| #12 | 02/05/2024 |
6.49
0.08
|
665,300 | 6.39 | 6.56 | 6.38 | 218,500 | 20,900 | 1.3 |
| #13 | 26/04/2024 |
6.41
0
|
781,500 | 6.30 | 6.62 | 6.30 | 14,200 | 110,400 | -0.6 |
| #14 | 25/04/2024 |
6.41
-0.27
|
590,200 | 6.60 | 6.69 | 6.41 | 2,000 | 110,100 | -0.7 |
| #15 | 24/04/2024 |
6.68
-0.07
|
1,222,800 | 6.84 | 6.84 | 6.28 | 22,200 | 89,100 | -0.5 |
| #16 | 23/04/2024 |
6.75
-0.25
|
669,400 | 7 | 7 | 6.68 | 29,700 | 0 | 0.2 |
| #17 | 22/04/2024 |
7
0.44
|
1,408,200 | 6.74 | 7.01 | 6.60 | 158,100 | 4,700 | 1.0 |
| #18 | 19/04/2024 |
6.56
-0.49
|
2,110,100 | 6.59 | 6.90 | 6.56 | 126,200 | 19,900 | 0.7 |
| #19 | 17/04/2024 |
7.05
-0.38
|
640,100 | 7.41 | 7.41 | 6.95 | 100 | 10,000 | -0.1 |
| #20 | 16/04/2024 |
7.43
-0.55
|
1,567,800 | 7.98 | 7.98 | 7.43 | 4,700 | 0 | 0.0 |
| #21 | 15/04/2024 |
7.98
-0.59
|
1,024,400 | 8.63 | 8.63 | 7.98 | 19,900 | 0 | 0.2 |
| #22 | 12/04/2024 |
8.57
-0.04
|
822,800 | 8.57 | 8.69 | 8.50 | 1,000 | 400 | 0.0 |
| #23 | 11/04/2024 |
8.61
-0.24
|
585,000 | 8.80 | 8.83 | 8.61 | 2,600 | 0 | 0.0 |
| #24 | 10/04/2024 |
8.85
0
|
555,000 | 8.89 | 8.93 | 8.81 | 0 | 2,500 | -0.0 |
| #25 | 09/04/2024 |
8.85
-0.25
|
809,000 | 9.09 | 9.10 | 8.47 | 400 | 3,200 | -0.0 |
| #26 | 08/04/2024 |
9.10
-0.07
|
1,136,400 | 9.18 | 9.18 | 8.99 | 10,900 | 83,200 | -0.7 |
| #27 | 05/04/2024 |
9.17
-0.23
|
1,604,500 | 9.20 | 9.39 | 9.05 | 2,500 | 0 | 0.0 |
| #28 | 04/04/2024 |
9.40
-0.05
|
1,021,000 | 9.38 | 9.45 | 9.17 | 100 | 2,100 | -0.0 |
| #29 | 03/04/2024 |
9.45
0.09
|
2,250,600 | 9.39 | 9.53 | 9.19 | 115,800 | 0 | 1.1 |
| #30 | 02/04/2024 |
9.36
0.24
|
1,346,200 | 9.10 | 9.38 | 9.01 | 4,000 | 0 | 0.0 |
| #31 | 01/04/2024 |
9.12
-0.03
|
667,800 | 9.15 | 9.19 | 9.06 | 2,100 | 6,000 | -0.0 |
| #32 | 29/03/2024 |
9.15
-0.05
|
470,600 | 9.20 | 9.20 | 9.10 | 500 | 57,900 | -0.5 |
| #33 | 28/03/2024 |
9.20
-0.05
|
645,500 | 9.29 | 9.29 | 9.14 | 500 | 138,600 | -1.3 |
| #34 | 27/03/2024 |
9.25
0.03
|
715,700 | 9.23 | 9.28 | 9.19 | 6,000 | 184,000 | -1.6 |
| #35 | 26/03/2024 |
9.22
-0.07
|
871,800 | 9.26 | 9.37 | 9.22 | 12,700 | 150,000 | -1.3 |
| #36 | 25/03/2024 |
9.29
-0.29
|
1,613,900 | 9.74 | 9.78 | 9.27 | 2,000 | 12,500 | -0.1 |
| #37 | 22/03/2024 |
9.58
0
|
1,466,700 | 9.80 | 9.81 | 9.44 | 87,800 | 60,800 | 0.3 |
| #38 | 21/03/2024 |
9.58
0.41
|
2,126,800 | 9.16 | 9.58 | 9.15 | 416,500 | 49,300 | 3.4 |
| #39 | 20/03/2024 |
9.17
-0.12
|
516,700 | 9.28 | 9.28 | 9.10 | 500 | 25,700 | -0.2 |
| #40 | 19/03/2024 |
9.29
-0.08
|
1,318,600 | 9.40 | 9.40 | 9.05 | 9,800 | 62,600 | -0.5 |
| #41 | 18/03/2024 |
9.37
0.18
|
1,404,000 | 9.50 | 9.58 | 9.19 | 128,300 | 25,900 | 1.0 |
| #42 | 15/03/2024 |
9.19
0.03
|
2,125,100 | 9.16 | 9.24 | 9.01 | 8,400 | 38,800 | -0.3 |
| #43 | 14/03/2024 |
9.16
-0.14
|
1,145,600 | 9.30 | 9.30 | 9.13 | 1,000 | 57,600 | -0.5 |
| #44 | 13/03/2024 |
9.30
-0.01
|
523,300 | 9.30 | 9.35 | 9.22 | 2,100 | 13,900 | -0.1 |
| #45 | 12/03/2024 |
9.31
-0.02
|
928,300 | 9.20 | 9.40 | 9.18 | 8,300 | 38,800 | -0.3 |
| #46 | 11/03/2024 |
9.33
-0.46
|
1,522,600 | 9.81 | 9.88 | 9.33 | 3,100 | 371,500 | -3.5 |
| #47 | 08/03/2024 |
9.79
-0.19
|
1,314,200 | 9.95 | 10.05 | 9.78 | 9,300 | 90,700 | -0.8 |
| #48 | 07/03/2024 |
9.98
-0.02
|
649,100 | 9.94 | 10.20 | 9.84 | 3,800 | 31,100 | -0.3 |
| #49 | 06/03/2024 |
10
0.21
|
2,132,700 | 9.80 | 10.20 | 9.70 | 373,800 | 25,500 | 3.5 |
| #50 | 05/03/2024 |
9.79
-0.14
|
978,300 | 9.90 | 9.90 | 9.79 | 0 | 31,200 | -0.3 |
| #51 | 04/03/2024 |
9.93
0.09
|
1,359,400 | 9.86 | 9.98 | 9.82 | 29,400 | 5,800 | 0.2 |
| #52 | 01/03/2024 |
9.84
-0.12
|
2,150,100 | 9.90 | 9.97 | 9.79 | 12,000 | 77,700 | -0.6 |
| #53 | 29/02/2024 |
9.96
0
|
725,700 | 10.20 | 10.20 | 9.84 | 3,500 | 83,100 | -0.8 |
| #54 | 28/02/2024 |
9.96
0.05
|
1,271,500 | 9.96 | 9.98 | 9.80 | 1,200 | 50,631 | -0.5 |
| #55 | 27/02/2024 |
9.91
0.01
|
886,200 | 10 | 10.10 | 9.81 | 10,800 | 225,500 | -2.1 |
| #56 | 26/02/2024 |
9.90
-0.20
|
882,800 | 10 | 10.10 | 9.88 | 2,200 | 218,100 | -2.2 |
| #57 | 23/02/2024 |
10.10
-0.40
|
2,818,100 | 10.50 | 10.50 | 9.94 | 57,000 | 114,100 | -0.6 |
| #58 | 22/02/2024 |
10.50
0
|
2,324,400 | 10.65 | 10.65 | 10.25 | 123,400 | 129,812 | -0.1 |
| #59 | 21/02/2024 |
10.50
0.54
|
3,624,000 | 10 | 10.60 | 9.75 | 216,800 | 474,700 | -2.5 |
| #60 | 20/02/2024 |
9.96
-0.09
|
2,193,400 | 10.20 | 10.20 | 9.80 | 55,800 | 389,000 | -3.3 |
| #61 | 19/02/2024 |
10.05
-0.35
|
4,221,100 | 10.65 | 11 | 10 | 158,300 | 633,800 | -4.8 |
| #62 | 16/02/2024 |
10.40
0.68
|
1,909,000 | 10.25 | 10.40 | 10.05 | 150,200 | 31,300 | 1.2 |
| #63 | 15/02/2024 |
9.72
0.63
|
1,985,300 | 9.30 | 9.72 | 9.17 | 507,200 | 23,900 | 4.6 |
| #64 | 07/02/2024 |
9.09
0.07
|
942,700 | 9.16 | 9.18 | 9.01 | 131,700 | 20,200 | 1.0 |
| #65 | 06/02/2024 |
9.02
-0.02
|
569,400 | 9.12 | 9.12 | 8.96 | 76,500 | 13,900 | 0.6 |
| #66 | 05/02/2024 |
9.04
-0.16
|
1,238,900 | 9.20 | 9.20 | 8.95 | 29,400 | 195,400 | -1.5 |
| #67 | 02/02/2024 |
9.20
0.08
|
1,218,600 | 9.15 | 9.30 | 9 | 73,100 | 88,100 | -0.1 |
| #68 | 01/02/2024 |
9.12
0.06
|
1,776,500 | 8.90 | 9.27 | 8.80 | 77,800 | 26,500 | 0.5 |
| #69 | 31/01/2024 |
9.06
-0.21
|
1,883,400 | 9.30 | 9.47 | 8.86 | 500 | 438,000 | -4.0 |
| #70 | 30/01/2024 |
9.27
0.15
|
2,130,600 | 9.10 | 9.50 | 8.60 | 468,100 | 153,900 | 2.8 |
| #71 | 29/01/2024 |
9.12
-0.68
|
4,426,400 | 9.81 | 10.10 | 9.12 | 71,800 | 147,200 | -0.8 |
| #72 | 26/01/2024 |
9.80
-0.60
|
2,047,800 | 10.60 | 10.60 | 9.80 | 3,900 | 306,900 | -3.0 |
| #73 | 25/01/2024 |
10.40
-0.30
|
4,486,100 | 10.70 | 11.20 | 10 | 508,200 | 94,300 | 4.3 |
| #74 | 24/01/2024 |
10.70
0.70
|
1,147,000 | 10.20 | 10.70 | 10.10 | 0 | 2,000 | -0.0 |
| #75 | 23/01/2024 |
10
-0.35
|
7,714,700 | 9.67 | 10.10 | 9.63 | 739,400 | 15,800 | 7.0 |
| #76 | 22/01/2024 |
10.35
-0.75
|
4,743,900 | 10.35 | 10.70 | 10.35 | 204,400 | 19,200 | 1.9 |
| #77 | 19/01/2024 |
11.10
-0.80
|
3,128,600 | 11.60 | 11.60 | 11.10 | 19,700 | 174,300 | -1.7 |
| #78 | 18/01/2024 |
11.90
-0.85
|
1,923,100 | 12.55 | 12.55 | 11.90 | 37,100 | 351,100 | -3.7 |
| #79 | 17/01/2024 |
12.75
-0.50
|
3,146,100 | 13.10 | 13.10 | 12.35 | 38,800 | 11,900 | 0.3 |
| #80 | 16/01/2024 |
13.25
0
|
1,422,700 | 13.35 | 13.35 | 12.50 | 68,300 | 10,500 | 0.7 |
| #81 | 15/01/2024 |
13.25
-0.40
|
1,593,200 | 13.65 | 13.85 | 12.95 | 19,200 | 0 | 0.3 |
| #82 | 12/01/2024 |
13.65
0.05
|
1,466,600 | 14.20 | 14.20 | 13.50 | 7,300 | 3,900 | 0.0 |
| #83 | 11/01/2024 |
13.60
-0.70
|
5,402,900 | 13.30 | 13.95 | 13.30 | 295,700 | 125,700 | 2.3 |
| #84 | 10/01/2024 |
14.30
-1.05
|
1,317,500 | 15.30 | 15.60 | 14.30 | 2,500 | 231,700 | -3.3 |
| #85 | 09/01/2024 |
15.35
-0.50
|
1,170,600 | 15.25 | 15.35 | 14.95 | 500 | 105,000 | -1.6 |
| #86 | 08/01/2024 |
15.85
-1.15
|
2,044,000 | 17.20 | 17.30 | 15.85 | 9,100 | 0 | 0.1 |
| #87 | 05/01/2024 |
17
0.95
|
2,021,200 | 15.80 | 17 | 14.95 | 9,900 | 4,500 | 0.1 |
| #88 | 04/01/2024 |
16.05
-1.20
|
2,781,900 | 16.05 | 16.50 | 16.05 | 2,100 | 900 | 0.0 |
| #89 | 03/01/2024 |
17.25
-1.25
|
863,700 | 17.95 | 17.95 | 17.25 | 2,000 | 4,000 | -0.0 |
| #90 | 02/01/2024 |
18.50
-1
|
450,700 | 19.40 | 19.50 | 18.50 | 3,000 | 0 | 0.1 |
| #91 | 29/12/2023 |
19.50
-0.30
|
533,600 | 19.70 | 19.75 | 19.25 | 2,000 | 0 | 0.0 |
| #92 | 28/12/2023 |
19.80
-0.20
|
622,700 | 19.80 | 19.85 | 19.50 | 3,400 | 0 | 0.1 |
| #93 | 27/12/2023 |
20
0
|
898,100 | 19.90 | 20 | 19.60 | 3,000 | 0 | 0.1 |
| #94 | 26/12/2023 |
20
0
|
484,000 | 20.05 | 20.05 | 19.60 | 3,200 | 0 | 0.1 |
| #95 | 25/12/2023 |
20
0.05
|
525,100 | 20.05 | 20.05 | 19.65 | 100 | 0 | 0.0 |
| #96 | 22/12/2023 |
19.95
-0.05
|
673,700 | 20.15 | 20.20 | 19.75 | 1,000 | 0 | 0.0 |
| #97 | 21/12/2023 |
20
-0.10
|
431,000 | 20.10 | 20.10 | 19.80 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
20.10
0
|
351,800 | 20.15 | 20.25 | 19.95 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
20.10
-0.05
|
448,000 | 20.10 | 20.10 | 19.70 | 3,000 | 0 | 0.1 |
| #100 | 18/12/2023 |
20.15
-0.25
|
767,900 | 20.60 | 20.60 | 19.85 | 3,300 | 0 | 0.1 |