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) |
0.50 | 7.14% | 1,562,000 | 100 | 0.0 |
6.90
7.70
7.50
|
2 tháng
(2024-03-19) |
0.40 | 5.63% | 2,585,100 | 57 | 0.0 |
6.90
7.70
7.50
|
3 tháng
(2024-02-19) |
0.40 | 5.63% | 3,872,600 | 57 | 0.0 |
6.90
7.70
7.50
|
6 tháng
(2023-11-20) |
0.80 | 11.94% | 9,187,200 | 57 | 0.0 |
6.60
7.70
7.50
|
12 tháng
(2023-05-24) |
0.31 | 4.29% | 22,018,284 | -10,555 | -0.1 |
6.60
8.05
7.50
|
24 tháng
(2022-05-30) |
-1.23 | -14.12% | 32,076,442 | -32,143 | -0.2 |
5.66
9.01
7.50
|
36 tháng
(2021-06-03) |
-1.83 | -19.60% | 108,821,066 | -36,443 | -0.0 |
5.66
13.61
7.50
|
60 tháng
(2019-06-14) |
1.84 | 32.53% | 185,777,212 | -12,343 | 0.3 |
4.78
17.83
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
|
105,400 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
#2 | 16/05/2024 |
7.60
-0.10
|
50,300 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
7.70
0.60
|
582,800 | 7 | 7.80 | 7 | 0 | 0 | 0 |
#4 | 14/05/2024 |
7.10
0
|
103,600 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.10
0
|
30,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#6 | 10/05/2024 |
7.10
0
|
57,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.10
0
|
43,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7.10
0
|
44,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.10
0.20
|
69,700 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
6.90
-0.10
|
44,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7
0
|
62,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7
0.10
|
57,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
6.90
-0.10
|
82,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
7
0
|
64,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
7
0
|
49,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
7
0
|
37,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
7
0
|
37,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
7
0
|
37,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
7
0
|
35,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
7
0.10
|
50,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
6.90
-0.20
|
36,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#22 | 12/04/2024 |
7.10
0
|
37,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
7.10
0.10
|
33,100 | 7.10 | 7.10 | 6.90 | 0 | 43 | -0.0 |
#24 | 10/04/2024 |
7
0
|
27,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7
-0.10
|
26,600 | 7 | 7 | 7 | 0 | 0 | 0 |
#26 | 08/04/2024 |
7.10
0
|
29,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#27 | 05/04/2024 |
7.10
0
|
47,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#28 | 04/04/2024 |
7.10
0
|
37,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#29 | 03/04/2024 |
7.10
0
|
36,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#30 | 02/04/2024 |
7.10
0
|
42,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
#31 | 01/04/2024 |
7.10
0
|
35,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#32 | 29/03/2024 |
7.10
-0.10
|
62,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
7.20
0
|
36,900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#34 | 27/03/2024 |
7.20
0.10
|
58,500 | 7 | 7.20 | 7 | 0 | 0 | 0 |
#35 | 26/03/2024 |
7.10
0.10
|
129,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
#36 | 25/03/2024 |
7
-0.10
|
34,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#37 | 22/03/2024 |
7.10
0
|
57,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#38 | 21/03/2024 |
7.10
0
|
53,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#39 | 20/03/2024 |
7.10
0
|
54,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#40 | 19/03/2024 |
7.10
0
|
61,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#41 | 18/03/2024 |
7.10
-0.10
|
36,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#42 | 15/03/2024 |
7.20
0.10
|
46,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#43 | 14/03/2024 |
7.10
-0.10
|
46,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
7.20
0
|
55,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
7.20
0
|
46,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
7.20
-0.10
|
53,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
7.30
-0.10
|
47,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
7.40
0.10
|
52,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#49 | 06/03/2024 |
7.30
0
|
71,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
7.30
0
|
68,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#51 | 04/03/2024 |
7.30
0.10
|
56,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
#52 | 01/03/2024 |
7.20
0
|
94,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.20
0
|
62,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.20
0.10
|
40,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
7.10
0
|
48,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#56 | 26/02/2024 |
7.10
0
|
85,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.10
0
|
60,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#58 | 22/02/2024 |
7.10
0
|
77,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#59 | 21/02/2024 |
7.10
0
|
52,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#60 | 20/02/2024 |
7.10
0
|
74,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#61 | 19/02/2024 |
7.10
0
|
110,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#62 | 16/02/2024 |
7.10
-0.10
|
50,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7.20
0.10
|
40,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
7.10
-0.10
|
53,500 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
7.20
0
|
49,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#66 | 05/02/2024 |
7.20
0
|
104,300 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
7.20
0
|
67,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#68 | 01/02/2024 |
7.20
0
|
71,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
7.20
-0.30
|
45,200 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
#70 | 30/01/2024 |
7.50
0.40
|
64,200 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
#71 | 29/01/2024 |
7.10
0
|
51,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#72 | 26/01/2024 |
7.10
0
|
71,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
7.10
0.10
|
63,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
#74 | 24/01/2024 |
7
0
|
64,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
7
-0.10
|
71,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
7.10
0
|
95,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#77 | 19/01/2024 |
7.10
0
|
136,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#78 | 18/01/2024 |
7.10
0
|
113,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#79 | 17/01/2024 |
7.10
0
|
126,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#80 | 16/01/2024 |
7.10
-0.10
|
51,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#81 | 15/01/2024 |
7.20
0.10
|
68,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
#82 | 12/01/2024 |
7.10
-0.10
|
138,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#83 | 11/01/2024 |
7.20
0.10
|
89,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#84 | 10/01/2024 |
7.10
-0.10
|
77,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#85 | 09/01/2024 |
7.20
0
|
69,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#86 | 08/01/2024 |
7.20
0
|
80,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#87 | 05/01/2024 |
7.20
-0.10
|
62,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
#88 | 04/01/2024 |
7.30
0
|
130,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#89 | 03/01/2024 |
7.30
0
|
75,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
7.30
-0.10
|
109,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
7.40
0
|
57,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
7.40
0
|
108,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#93 | 27/12/2023 |
7.40
0.30
|
208,400 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
#94 | 26/12/2023 |
7.10
-0.10
|
185,300 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
#95 | 25/12/2023 |
7.20
0.60
|
447,000 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.60
0
|
37,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
#97 | 21/12/2023 |
6.60
0
|
82,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
6.60
0
|
93,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
6.60
0
|
62,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
#100 | 18/12/2023 |
6.60
-0.10
|
29,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |