| 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) |
-0.30 | -4.48% | 406,300 | 200 | 0.0 |
6.30
6.80
6.40
|
|
2 tháng
(2024-03-19) |
-0.60 | -8.57% | 604,900 | -3,416 | -0.0 |
6.30
7
6.40
|
|
3 tháng
(2024-02-19) |
-0.90 | -12.33% | 849,000 | 25,036 | 0.2 |
6.30
7.90
6.40
|
|
6 tháng
(2023-11-20) |
-0.30 | -4.43% | 1,103,600 | 24,100 | 0.2 |
6.30
8.93
6.40
|
|
12 tháng
(2023-05-24) |
-1.37 | -17.61% | 5,188,124 | 63,100 | 0.5 |
6.30
8.93
6.40
|
|
24 tháng
(2022-05-30) |
-5.08 | -44.25% | 14,863,709 | 131,159 | 1.2 |
5.89
11.56
6.40
|
|
36 tháng
(2021-06-03) |
-4.44 | -40.98% | 26,197,062 | 181,929 | 1.7 |
5.89
13.55
6.40
|
|
60 tháng
(2019-07-04) |
-1.32 | -17.07% | 48,912,465 | 526,829 | 7.5 |
5.71
15.56
6.40
|
| 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 |
6.40
-0.10
|
36,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
6.50
-0.10
|
41,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
6.60
0.10
|
33,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
6.50
0
|
42,900 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
| #5 | 13/05/2024 |
6.50
0.10
|
30,500 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
6.40
-0.20
|
26,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
6.60
-0.20
|
12,200 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
6.80
0.30
|
49,300 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
6.50
0
|
1,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
6.50
-0.10
|
25,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
6.60
0.10
|
14,600 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
6.50
0
|
7,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
6.50
0.10
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
6.40
-0.30
|
6,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
6.70
0.20
|
16,300 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
6.50
0.20
|
12,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
6.30
-0.40
|
29,400 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
6.70
0.40
|
18,800 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
6.30
-0.20
|
12,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
6.50
0.10
|
10,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
6.40
-0.10
|
17,700 | 6.50 | 6.50 | 6.40 | 100 | 0 | 0.0 |
| #22 | 12/04/2024 |
6.50
0
|
9,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
6.50
-0.20
|
13,900 | 6.50 | 6.50 | 6.40 | 280 | 0 | 0.0 |
| #24 | 10/04/2024 |
6.70
-0.10
|
14,800 | 6.80 | 7 | 6.40 | 100 | 0 | 0.0 |
| #25 | 09/04/2024 |
6.80
0.10
|
11,000 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
6.70
0
|
17,700 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 |
| #27 | 05/04/2024 |
6.70
0.10
|
13,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
6.60
0.10
|
800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
6.50
-0.20
|
23,400 | 6.70 | 6.80 | 6.40 | 1,400 | 0 | 0.0 |
| #30 | 02/04/2024 |
6.70
0.10
|
4,600 | 6.70 | 6.80 | 6.60 | 600 | 0 | 0.0 |
| #31 | 01/04/2024 |
6.60
-0.30
|
5,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
6.90
0.10
|
13,900 | 6.70 | 6.90 | 6.60 | 0 | 6,696 | -0.0 |
| #33 | 28/03/2024 |
6.80
-0.20
|
400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
7
0.10
|
8,800 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
6.90
0.20
|
4,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
6.70
-0.30
|
9,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
7
0.10
|
300 | 6.90 | 7.10 | 7 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
6.90
-0.10
|
6,400 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
7
-0.20
|
100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
7.20
0.10
|
200 | 7.10 | 7.30 | 7.20 | 44 | 0 | 0.0 |
| #42 | 15/03/2024 |
7.10
0
|
13,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
7.10
-0.10
|
3,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
7.20
0.10
|
3,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
7.10
0
|
500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
7.10
0
|
6,400 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
7.10
0.10
|
10,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
7
-0.10
|
31,300 | 7.10 | 7.10 | 7 | 21,000 | 0 | 0.1 |
| #49 | 06/03/2024 |
7.10
0.20
|
40,700 | 6.90 | 7.30 | 7 | 40,400 | 0 | 0.3 |
| #50 | 05/03/2024 |
6.90
-0.40
|
19,500 | 7.30 | 7.30 | 6.90 | 8,500 | 0 | 0.1 |
| #51 | 04/03/2024 |
7.30
0.30
|
900 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
7
-0.20
|
30,200 | 7.20 | 7.30 | 6.80 | 108 | 0 | 0.0 |
| #53 | 29/02/2024 |
7.20
-0.30
|
10,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
7.50
-0.40
|
21,500 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
7.90
0.60
|
18,300 | 7.30 | 7.90 | 6.60 | 0 | 10,800 | -0.1 |
| #56 | 26/02/2024 |
7.30
-0.20
|
25,000 | 7.50 | 7.50 | 6.80 | 0 | 24,900 | -0.2 |
| #57 | 23/02/2024 |
7.50
-0.20
|
6,700 | 7.70 | 7.70 | 7 | 100 | 6,000 | -0.0 |
| #58 | 22/02/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
7.70
0.40
|
1,300 | 7.30 | 7.80 | 7.40 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
7.30
0
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
7.30
-0.50
|
2,800 | 7.80 | 7.80 | 7.10 | 0 | 2,100 | -0.0 |
| #63 | 15/02/2024 |
7.80
0.70
|
7,100 | 7.10 | 7.80 | 6.60 | 0 | 6,300 | -0.0 |
| #64 | 07/02/2024 |
7.10
-0.50
|
1,000 | 7.60 | 8 | 7.10 | 0 | 900 | -0.0 |
| #65 | 06/02/2024 |
7.60
0
|
500 | 7.60 | 8 | 7.50 | 300 | 300 | 0 |
| #66 | 05/02/2024 |
7.60
-0.40
|
4,600 | 8 | 8 | 7.50 | 0 | 4,500 | -0.0 |
| #67 | 02/02/2024 |
8
-0.20
|
200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
8.20
0.40
|
600 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
7.80
0
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
7.80
-0.80
|
2,700 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8.60
0.74
|
11,800 | 7.86 | 8.60 | 7.90 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
7.86
0
|
2,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
7.86
0
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
7.86
0.18
|
1,000 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
7.68
0
|
8,400 | 7.68 | 7.86 | 7.68 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
7.68
-0.09
|
10,300 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
7.77
-0.27
|
9,800 | 8.04 | 8.84 | 7.77 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.04
0.36
|
200 | 7.68 | 8.04 | 7.95 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
7.68
-0.45
|
400 | 8.13 | 8.13 | 7.68 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
8.13
0
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
8.13
0
|
3,200 | 8.13 | 8.39 | 7.59 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8.13
0
|
2,000 | 8.13 | 8.13 | 8.13 | 2,000 | 0 | 0.0 |
| #84 | 10/01/2024 |
8.13
-0.09
|
300 | 8.21 | 8.30 | 8.13 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
8.21
0
|
6,800 | 8.21 | 8.21 | 8.04 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
8.21
0.18
|
5,500 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
8.04
-0.18
|
800 | 8.21 | 8.21 | 7.68 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
8.21
0.18
|
100 | 8.04 | 8.21 | 8.21 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
8.04
-0.27
|
600 | 8.30 | 8.30 | 7.68 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
8.30
0.27
|
500 | 8.04 | 8.39 | 7.50 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
8.04
0.45
|
4,000 | 7.59 | 8.04 | 8.04 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
7.59
-0.54
|
7,000 | 8.13 | 8.13 | 7.59 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
8.13
0
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
8.13
0.09
|
8,800 | 8.04 | 8.13 | 7.41 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
8.04
-0.89
|
21,400 | 8.93 | 9.73 | 8.04 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
8.93
0.80
|
10,800 | 8.13 | 8.93 | 8.04 | 0 | 336 | -0.0 |
| #97 | 21/12/2023 |
8.13
0.27
|
1,400 | 7.86 | 8.13 | 8.04 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
7.86
0.27
|
13,500 | 7.59 | 8.13 | 7.59 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.59
0
|
3,400 | 7.59 | 8.30 | 7.59 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
7.59
-0.09
|
6,000 | 7.68 | 7.68 | 7.59 | 6,000 | 0 | 0.1 |