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) |
0.60 | 8.70% | 479,000 | 0 | 0 |
6.80
7.90
7.50
|
2 tháng
(2024-03-19) |
0.60 | 8.70% | 774,400 | 0 | 0 |
6.80
7.90
7.50
|
3 tháng
(2024-02-19) |
0.60 | 8.70% | 1,093,300 | -13,900 | -0.1 |
6.60
8
7.50
|
6 tháng
(2023-11-20) |
0.40 | 5.63% | 1,937,600 | -41,800 | -0.3 |
6.60
8.40
7.50
|
12 tháng
(2023-05-24) |
2.80 | 59.57% | 4,201,567 | -200 | 0.0 |
4.70
8.40
7.50
|
24 tháng
(2022-05-30) |
1.40 | 22.95% | 6,115,270 | 4,000 | 0.0 |
4
8.40
7.50
|
36 tháng
(2021-06-03) |
3.60 | 92.31% | 18,731,467 | 5,700 | 0.0 |
3.60
12
7.50
|
60 tháng
(2019-06-14) |
4.10 | 120.59% | 19,833,440 | 6,000 | 0.0 |
2.30
12
7.50
|
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 |
7.50
-0.10
|
4,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
7.60
0.10
|
31,700 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
7.50
-0.10
|
8,700 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
7.60
0
|
6,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.60
0
|
15,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
7.60
0
|
9,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.60
0
|
57,000 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7.60
0
|
11,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.60
-0.30
|
18,600 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
7.90
0.30
|
44,000 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7.60
0.30
|
61,700 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7.30
0.50
|
84,200 | 6.50 | 7.70 | 6.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
6.80
-0.20
|
4,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
7
0.20
|
5,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
6.80
-0.10
|
67,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
6.90
0
|
27,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
6.90
0
|
14,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
6.90
0
|
7,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
6.90
0
|
7,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
6.90
-0.10
|
34,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
7
-0.40
|
41,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#22 | 12/04/2024 |
7.40
0.40
|
27,300 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
#23 | 11/04/2024 |
7
0.10
|
4,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
6.90
-0.10
|
8,400 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7
0.20
|
41,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
6.80
-0.10
|
25,300 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
#27 | 04/04/2024 |
6.90
-0.10
|
13,200 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
#28 | 03/04/2024 |
7
0.10
|
4,600 | 7 | 7 | 7 | 0 | 0 | 0 |
#29 | 02/04/2024 |
6.90
-0.10
|
2,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#30 | 01/04/2024 |
7
0.20
|
1,400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
#31 | 29/03/2024 |
6.80
-0.10
|
5,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#32 | 28/03/2024 |
6.90
0.10
|
300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
#33 | 27/03/2024 |
6.80
0
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#34 | 26/03/2024 |
6.80
-0.10
|
6,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#35 | 25/03/2024 |
6.90
0
|
19,900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#36 | 22/03/2024 |
6.90
0
|
20,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#37 | 21/03/2024 |
6.90
0.10
|
10,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#38 | 20/03/2024 |
6.80
-0.10
|
14,600 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
#39 | 19/03/2024 |
6.90
-0.10
|
4,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#40 | 18/03/2024 |
7
0.10
|
1,700 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
#41 | 15/03/2024 |
6.90
-0.10
|
2,500 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
#42 | 14/03/2024 |
7
-0.10
|
11,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#43 | 13/03/2024 |
7.10
0
|
200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
#44 | 12/03/2024 |
7.10
0.10
|
51,000 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
#45 | 11/03/2024 |
7
-0.10
|
1,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#46 | 08/03/2024 |
7.10
0.20
|
24,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
#47 | 07/03/2024 |
6.90
-1.10
|
9,900 | 8 | 8 | 6.90 | 0 | 0 | 0 |
#48 | 06/03/2024 |
8
0.90
|
27,200 | 7.10 | 8 | 6.80 | 0 | 0 | 0 |
#49 | 05/03/2024 |
7.10
0.10
|
3,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#50 | 04/03/2024 |
7
0
|
5,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#51 | 01/03/2024 |
7
0
|
6,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
#52 | 29/02/2024 |
7
-0.10
|
19,400 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
#53 | 28/02/2024 |
7.10
0.20
|
25,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#54 | 27/02/2024 |
6.90
0.10
|
21,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#55 | 26/02/2024 |
6.80
0.10
|
1,000 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 |
#56 | 23/02/2024 |
6.70
0
|
34,600 | 6.70 | 6.80 | 6.70 | 0 | 4,400 | -0.0 |
#57 | 22/02/2024 |
6.70
0.10
|
15,400 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
#58 | 21/02/2024 |
6.60
-0.10
|
12,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
#59 | 20/02/2024 |
6.70
-0.20
|
3,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
#60 | 19/02/2024 |
6.90
0
|
40,500 | 6.90 | 7 | 6.60 | 0 | 9,500 | -0.1 |
#61 | 16/02/2024 |
6.90
0.10
|
36,300 | 6.80 | 6.90 | 6.70 | 0 | 9,000 | -0.1 |
#62 | 15/02/2024 |
6.80
0.20
|
15,700 | 6.60 | 7 | 6.60 | 0 | 5,000 | -0.0 |
#63 | 07/02/2024 |
6.60
0
|
43,200 | 6.60 | 6.60 | 6.40 | 0 | 4,000 | -0.0 |
#64 | 06/02/2024 |
6.60
-0.10
|
31,700 | 6.70 | 6.80 | 6.40 | 0 | 600 | -0.0 |
#65 | 05/02/2024 |
6.70
-0.10
|
26,100 | 6.80 | 6.90 | 6.60 | 0 | 4,200 | -0.0 |
#66 | 02/02/2024 |
6.80
0.10
|
26,200 | 6.70 | 6.90 | 6.70 | 0 | 5,100 | -0.0 |
#67 | 01/02/2024 |
6.70
-0.30
|
14,400 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
#68 | 31/01/2024 |
7
0.20
|
49,000 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
#69 | 30/01/2024 |
6.80
-0.90
|
36,200 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
#70 | 29/01/2024 |
7.70
-0.10
|
8,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
#71 | 26/01/2024 |
7.80
0
|
11,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#72 | 25/01/2024 |
7.80
-0.10
|
5,600 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
#73 | 24/01/2024 |
7.90
0.20
|
2,300 | 7.70 | 8.20 | 7.90 | 0 | 0 | 0 |
#74 | 23/01/2024 |
7.70
-0.10
|
42,400 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
#75 | 22/01/2024 |
7.80
-0.60
|
11,700 | 8.40 | 8.40 | 7.50 | 0 | 0 | 0 |
#76 | 19/01/2024 |
8.40
1
|
29,200 | 7.40 | 8.50 | 7.50 | 0 | 0 | 0 |
#77 | 18/01/2024 |
7.40
-0.20
|
8,600 | 7.60 | 7.70 | 7 | 0 | 0 | 0 |
#78 | 17/01/2024 |
7.60
-0.10
|
2,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
#79 | 16/01/2024 |
7.70
0.40
|
6,500 | 7.30 | 7.80 | 7.50 | 0 | 0 | 0 |
#80 | 15/01/2024 |
7.30
-0.10
|
6,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#81 | 12/01/2024 |
7.40
0
|
10,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#82 | 11/01/2024 |
7.40
0.30
|
26,500 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
#83 | 10/01/2024 |
7.10
0
|
12,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#84 | 09/01/2024 |
7.10
0.10
|
2,500 | 7 | 7.20 | 7.10 | 0 | 0 | 0 |
#85 | 08/01/2024 |
7
-0.10
|
15,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
#86 | 05/01/2024 |
7.10
0
|
7,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#87 | 04/01/2024 |
7.10
0
|
7,600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#88 | 03/01/2024 |
7.10
0
|
27,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
#89 | 02/01/2024 |
7.10
0.10
|
400 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
#90 | 29/12/2023 |
7
0.10
|
7,500 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
#91 | 28/12/2023 |
6.90
0
|
15,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#92 | 27/12/2023 |
6.90
-0.10
|
9,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#93 | 26/12/2023 |
7
0
|
400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#94 | 25/12/2023 |
7
0.20
|
2,800 | 6.80 | 7 | 7 | 0 | 0 | 0 |
#95 | 22/12/2023 |
6.80
-0.10
|
14,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
#96 | 21/12/2023 |
6.90
0.30
|
10,500 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
#97 | 20/12/2023 |
6.60
-0.10
|
7,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
#98 | 19/12/2023 |
6.70
-0.10
|
13,800 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#99 | 18/12/2023 |
6.80
-0.20
|
6,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#100 | 15/12/2023 |
7
0
|
3,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |