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) |
0.10 | 1.23% | 58,821 | 5,500 | 0.0 |
7.90
9.10
8.20
|
2 tháng
(2024-03-19) |
-0.70 | -7.87% | 448,947 | 169,000 | 1.4 |
7.80
9.10
8.20
|
3 tháng
(2024-02-19) |
0.40 | 5.13% | 709,124 | 289,500 | 2.4 |
7.50
9.10
8.20
|
6 tháng
(2023-11-20) |
0.10 | 1.23% | 921,626 | 300,100 | 2.5 |
7
9.10
8.20
|
12 tháng
(2023-05-24) |
3 | 57.69% | 2,023,713 | 380,900 | 3.1 |
5.20
10
8.20
|
24 tháng
(2022-05-30) |
-1.50 | -15.46% | 3,138,280 | 380,900 | 3.1 |
4.20
10.60
8.20
|
36 tháng
(2021-06-03) |
0 | 0% | 10,480,468 | 381,700 | 3.2 |
4.20
17.40
8.20
|
60 tháng
(2019-06-14) |
6.50 | 382.35% | 11,569,905 | 381,700 | 3.2 |
1.60
17.40
8.20
|
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 |
8.20
0
|
40 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
8.20
0
|
1,101 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
8.20
0.10
|
2,500 | 8.10 | 8.20 | 7.80 | 2,000 | 0 | 0.0 |
#4 | 14/05/2024 |
8.10
0.20
|
3,500 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.90
-0.30
|
3,800 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
8.20
0.30
|
7,600 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.90
-0.60
|
7,579 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
#8 | 08/05/2024 |
8.50
-0.60
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
9.10
0.90
|
1,400 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
8.20
0.10
|
600 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
8.10
-0.20
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
8.30
0
|
100 | 8.30 | 8.30 | 8.30 | 100 | 0 | 0.0 |
#14 | 25/04/2024 |
8.30
0.10
|
4,701 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
8.20
0.10
|
5,400 | 8.10 | 8.20 | 8 | 2,400 | 0 | 0.0 |
#16 | 23/04/2024 |
8.10
-0.20
|
3,400 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
8.30
0.20
|
6,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
#18 | 19/04/2024 |
8.10
-0.30
|
8,600 | 8.30 | 8.40 | 8 | 1,000 | 0 | 0.0 |
#19 | 17/04/2024 |
8.40
0.20
|
7,300 | 8.50 | 8.50 | 8 | 3,300 | 0 | 0.0 |
#20 | 16/04/2024 |
8.20
0
|
12,200 | 8.40 | 8.70 | 8.20 | 0 | 9,000 | -0.1 |
#21 | 15/04/2024 |
8.20
-0.30
|
28,300 | 9 | 9 | 8.20 | 0 | 1,200 | -0.0 |
#22 | 12/04/2024 |
8.50
0.40
|
47,900 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
8.10
0.30
|
15,000 | 8.70 | 8.70 | 8 | 200 | 0 | 0.0 |
#24 | 10/04/2024 |
7.80
-0.30
|
3,300 | 8.20 | 8.20 | 7.80 | 300 | 0 | 0.0 |
#25 | 09/04/2024 |
8.10
0.30
|
13,800 | 7.90 | 8.40 | 7.50 | 8,100 | 0 | 0.1 |
#26 | 08/04/2024 |
7.80
0
|
700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#27 | 05/04/2024 |
7.80
-0.10
|
3,600 | 7.90 | 7.90 | 7.80 | 0 | 1,600 | -0.0 |
#28 | 04/04/2024 |
7.90
-0.10
|
1,800 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
8
0.20
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |
#30 | 02/04/2024 |
7.80
0
|
5,600 | 7.80 | 8.10 | 7.70 | 1,300 | 0 | 0.0 |
#31 | 01/04/2024 |
7.80
-0.40
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#32 | 29/03/2024 |
8.20
0
|
1,000 | 8.10 | 8.20 | 8.10 | 500 | 0 | 0.0 |
#33 | 28/03/2024 |
8.20
0
|
2,825 | 9.20 | 9.20 | 7.90 | 0 | 600 | -0.0 |
#34 | 27/03/2024 |
8.20
-0.10
|
3,800 | 8.50 | 8.50 | 8.10 | 2,000 | 0 | 0.0 |
#35 | 26/03/2024 |
8.30
-0.20
|
2,921 | 8.10 | 8.30 | 7.90 | 600 | 0 | 0.0 |
#36 | 25/03/2024 |
8.50
0.30
|
5,301 | 8.80 | 8.80 | 8.50 | 0 | 5,000 | -0.0 |
#37 | 22/03/2024 |
8.20
-0.20
|
5,279 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
8.40
-0.10
|
15,500 | 9 | 9 | 8 | 0 | 0 | 0 |
#39 | 20/03/2024 |
8.50
-0.40
|
34,500 | 9.50 | 9.50 | 8 | 13,900 | 0 | 0.1 |
#40 | 19/03/2024 |
8.90
0.20
|
178,100 | 9.80 | 9.80 | 8.30 | 150,700 | 0 | 1.3 |
#41 | 18/03/2024 |
8.70
0
|
35,900 | 9.90 | 9.90 | 8.40 | 29,000 | 0 | 0.2 |
#42 | 15/03/2024 |
8.70
0
|
44,601 | 9.40 | 9.40 | 8.50 | 22,200 | 5,200 | 0.1 |
#43 | 14/03/2024 |
8.70
0.70
|
60,527 | 8.90 | 8.90 | 8 | 35,000 | 4,700 | 0.3 |
#44 | 13/03/2024 |
8
0.20
|
35,900 | 7.90 | 8 | 7.90 | 23,000 | 0 | 0.2 |
#45 | 12/03/2024 |
7.80
-0.20
|
5,800 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
8
0.20
|
22,405 | 7.70 | 8 | 7.70 | 14,500 | 0 | 0.1 |
#47 | 08/03/2024 |
7.80
0
|
2,800 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
7.80
0.10
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#49 | 06/03/2024 |
7.70
0
|
1,300 | 7.70 | 7.90 | 7.70 | 200 | 0 | 0.0 |
#50 | 05/03/2024 |
7.70
0
|
2,001 | 7.70 | 7.90 | 7.70 | 100 | 0 | 0.0 |
#51 | 04/03/2024 |
7.70
0
|
343 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#52 | 01/03/2024 |
7.70
-0.10
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.80
0.20
|
400 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.60
-0.10
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#55 | 27/02/2024 |
7.70
-0.20
|
4,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
7.90
0
|
1,000 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.90
0.40
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#58 | 22/02/2024 |
7.50
0
|
2,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
7.50
-0.30
|
9,400 | 7.90 | 7.90 | 7.50 | 2,000 | 0 | 0.0 |
#60 | 20/02/2024 |
7.80
0
|
20,000 | 8 | 8 | 7.50 | 2,000 | 0 | 0.0 |
#61 | 19/02/2024 |
7.80
0
|
10,900 | 8.90 | 8.90 | 7.80 | 2,400 | 0 | 0.0 |
#62 | 16/02/2024 |
7.80
0.20
|
9,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7.60
-0.20
|
12,100 | 7.80 | 7.90 | 7.60 | 1,200 | 0 | 0.0 |
#64 | 07/02/2024 |
7.80
0.20
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#65 | 06/02/2024 |
7.60
-0.10
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#66 | 05/02/2024 |
7.70
0.20
|
700 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
7.50
-0.20
|
1,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
7.70
0.10
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#69 | 31/01/2024 |
7.60
0.20
|
10,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#70 | 30/01/2024 |
7.40
-0.20
|
2,100 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
#71 | 29/01/2024 |
7.60
-0.10
|
8,400 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
#72 | 26/01/2024 |
7.70
0.40
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#73 | 25/01/2024 |
7.30
-0.20
|
1,100 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
#74 | 24/01/2024 |
7.50
-0.10
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
7.60
0
|
7,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
#76 | 22/01/2024 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#78 | 18/01/2024 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#79 | 17/01/2024 |
7.60
0
|
1,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
7.60
-0.10
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
7.70
0.10
|
2,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
#82 | 12/01/2024 |
7.60
-0.10
|
5,800 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
#83 | 11/01/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#84 | 10/01/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#85 | 09/01/2024 |
7.70
0
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#86 | 08/01/2024 |
7.70
0
|
700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
7.70
0.20
|
7,100 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
#88 | 04/01/2024 |
7.50
0
|
7,900 | 7.50 | 7.50 | 7.20 | 1,500 | 0 | 0.0 |
#89 | 03/01/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#90 | 02/01/2024 |
7.50
0
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#91 | 29/12/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#92 | 28/12/2023 |
7.50
0
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#93 | 27/12/2023 |
7.50
-0.20
|
8,600 | 7.70 | 7.70 | 7 | 6,000 | 0 | 0.0 |
#94 | 26/12/2023 |
7.70
0
|
1,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
7.70
-0.10
|
1,800 | 7.20 | 7.70 | 7.20 | 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
0.10
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#98 | 20/12/2023 |
7.70
-0.20
|
6,500 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
#99 | 19/12/2023 |
7.90
-0.30
|
300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#100 | 18/12/2023 |
8.20
0.80
|
2,201 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |