| 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) |
0.72 | 10.24% | 10,777,500 | 114,100 | 0.9 |
6.85
7.75
7.75
|
|
2 tháng
(2024-03-19) |
-1.14 | -12.82% | 36,654,500 | -696,700 | -6.0 |
6.85
8.90
7.75
|
|
3 tháng
(2024-02-19) |
-0.47 | -5.72% | 64,475,800 | 2,880 | 0.2 |
6.85
8.90
7.75
|
|
6 tháng
(2023-11-20) |
0.15 | 1.97% | 112,222,800 | 241,177 | 2.0 |
6.85
8.90
7.75
|
|
12 tháng
(2023-05-24) |
0.39 | 5.25% | 270,945,000 | 201,677 | 1.7 |
6.21
10.10
7.75
|
|
24 tháng
(2022-05-30) |
-3.11 | -28.63% | 419,289,600 | 366,764 | 0.7 |
3.83
10.86
7.75
|
|
36 tháng
(2021-06-03) |
-6.81 | -46.78% | 921,605,500 | 498,864 | 1.6 |
3.83
20.61
7.75
|
|
60 tháng
(2019-06-14) |
4.13 | 114.01% | 1,203,565,550 | 642,174 | -2.6 |
1.97
20.61
7.75
|
| 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 |
7.75
0.20
|
1,162,000 | 7.55 | 7.85 | 7.50 | 4,900 | 600 | 0.0 |
| #2 | 16/05/2024 |
7.55
-0.05
|
552,800 | 7.73 | 7.74 | 7.55 | 0 | 7,300 | -0.1 |
| #3 | 15/05/2024 |
7.60
0.25
|
1,188,800 | 7.35 | 7.78 | 7.35 | 203,000 | 0 | 1.5 |
| #4 | 14/05/2024 |
7.35
0
|
491,300 | 7.40 | 7.47 | 7.35 | 600 | 1,900 | -0.0 |
| #5 | 13/05/2024 |
7.35
0
|
455,100 | 7.39 | 7.47 | 7.35 | 6,000 | 43,200 | -0.3 |
| #6 | 10/05/2024 |
7.35
0.03
|
401,300 | 7.35 | 7.40 | 7.20 | 0 | 40,400 | -0.3 |
| #7 | 09/05/2024 |
7.32
-0.10
|
399,900 | 7.45 | 7.59 | 7.32 | 0 | 142,800 | -1.1 |
| #8 | 08/05/2024 |
7.42
0.06
|
693,400 | 7.37 | 7.50 | 7.10 | 43,800 | 600 | 0.3 |
| #9 | 07/05/2024 |
7.36
0.06
|
327,400 | 7.30 | 7.37 | 7.25 | 35,800 | 5,500 | 0.2 |
| #10 | 06/05/2024 |
7.30
0.19
|
510,400 | 7.13 | 7.30 | 7.13 | 110,300 | 0 | 0.8 |
| #11 | 03/05/2024 |
7.11
0
|
528,900 | 7.11 | 7.25 | 7.11 | 0 | 10,200 | -0.1 |
| #12 | 02/05/2024 |
7.11
0.01
|
192,300 | 7.23 | 7.23 | 7.02 | 0 | 68,500 | -0.5 |
| #13 | 26/04/2024 |
7.10
-0.08
|
378,500 | 7.18 | 7.20 | 7.10 | 0 | 4,800 | -0.0 |
| #14 | 25/04/2024 |
7.18
-0.10
|
572,100 | 7.25 | 7.50 | 7.10 | 0 | 30,600 | -0.2 |
| #15 | 24/04/2024 |
7.28
0.43
|
730,300 | 7.03 | 7.32 | 6.90 | 108,700 | 4,300 | 0.7 |
| #16 | 23/04/2024 |
6.85
-0.25
|
771,400 | 7.10 | 7.15 | 6.81 | 19,000 | 30,800 | -0.1 |
| #17 | 22/04/2024 |
7.10
0.07
|
507,100 | 7.40 | 7.40 | 7.05 | 22,500 | 59,500 | -0.3 |
| #18 | 19/04/2024 |
7.03
-0.27
|
914,500 | 7.06 | 7.30 | 7 | 27,300 | 16,800 | 0.1 |
| #19 | 17/04/2024 |
7.30
-0.06
|
529,100 | 7.40 | 7.50 | 7.30 | 11,000 | 19,600 | -0.1 |
| #20 | 16/04/2024 |
7.36
-0.33
|
1,282,500 | 7.69 | 7.69 | 7.20 | 79,600 | 32,800 | 0.3 |
| #21 | 15/04/2024 |
7.69
-0.57
|
1,375,100 | 8.26 | 8.32 | 7.69 | 24,000 | 60,900 | -0.3 |
| #22 | 12/04/2024 |
8.26
-0.04
|
704,100 | 8.30 | 8.33 | 8.20 | 12,000 | 100 | 0.1 |
| #23 | 11/04/2024 |
8.30
0.01
|
685,800 | 8.21 | 8.39 | 8.19 | 21,300 | 12,300 | 0.1 |
| #24 | 10/04/2024 |
8.29
-0.02
|
449,300 | 8.36 | 8.41 | 8.27 | 2,000 | 83,200 | -0.7 |
| #25 | 09/04/2024 |
8.31
0.04
|
523,300 | 8.30 | 8.31 | 8.25 | 36,400 | 24,500 | 0.1 |
| #26 | 08/04/2024 |
8.27
-0.02
|
639,200 | 8.29 | 8.33 | 8.20 | 5,000 | 108,900 | -0.9 |
| #27 | 05/04/2024 |
8.29
-0.21
|
1,332,300 | 8.40 | 8.41 | 8.15 | 59,200 | 91,200 | -0.3 |
| #28 | 04/04/2024 |
8.50
-0.02
|
1,040,200 | 8.52 | 8.66 | 8.43 | 10,000 | 46,000 | -0.3 |
| #29 | 03/04/2024 |
8.52
-0.24
|
959,400 | 8.76 | 8.81 | 8.52 | 25,500 | 72,900 | -0.4 |
| #30 | 02/04/2024 |
8.76
0.13
|
1,160,500 | 8.62 | 8.78 | 8.51 | 164,600 | 25,900 | 1.2 |
| #31 | 01/04/2024 |
8.63
-0.07
|
1,039,300 | 8.74 | 8.74 | 8.50 | 5,000 | 243,500 | -2.1 |
| #32 | 29/03/2024 |
8.70
-0.05
|
510,100 | 8.76 | 8.81 | 8.65 | 0 | 31,900 | -0.3 |
| #33 | 28/03/2024 |
8.75
-0.15
|
898,600 | 8.90 | 9 | 8.70 | 0 | 44,100 | -0.4 |
| #34 | 27/03/2024 |
8.90
0.10
|
2,067,100 | 8.90 | 9.09 | 8.89 | 315,900 | 43,800 | 2.5 |
| #35 | 26/03/2024 |
8.80
0.18
|
1,380,700 | 8.62 | 8.82 | 8.60 | 58,500 | 4,100 | 0.5 |
| #36 | 25/03/2024 |
8.62
-0.18
|
1,116,700 | 8.80 | 8.90 | 8.55 | 16,600 | 252,400 | -2.1 |
| #37 | 22/03/2024 |
8.80
0.01
|
1,935,700 | 8.79 | 8.94 | 8.60 | 26,500 | 422,400 | -3.5 |
| #38 | 21/03/2024 |
8.79
-0.04
|
1,338,300 | 8.83 | 9.04 | 8.70 | 9,600 | 295,100 | -2.5 |
| #39 | 20/03/2024 |
8.83
-0.06
|
1,732,900 | 8.89 | 8.89 | 8.63 | 3,300 | 303,300 | -2.6 |
| #40 | 19/03/2024 |
8.89
0.21
|
3,176,800 | 8.68 | 9.20 | 8.61 | 589,600 | 67,500 | 4.7 |
| #41 | 18/03/2024 |
8.68
0.25
|
3,422,000 | 8.43 | 8.89 | 8.21 | 392,000 | 169,400 | 1.9 |
| #42 | 15/03/2024 |
8.43
0.11
|
1,889,800 | 8.32 | 8.50 | 8.25 | 383,200 | 3,900 | 3.2 |
| #43 | 14/03/2024 |
8.32
-0.12
|
1,321,800 | 8.44 | 8.51 | 8.30 | 151,000 | 11,800 | 1.2 |
| #44 | 13/03/2024 |
8.44
0.19
|
1,709,600 | 8.25 | 8.45 | 8.18 | 212,400 | 60,800 | 1.3 |
| #45 | 12/03/2024 |
8.25
0.19
|
1,216,000 | 8.06 | 8.28 | 8.02 | 15,500 | 226,700 | -1.7 |
| #46 | 11/03/2024 |
8.06
-0.20
|
1,153,800 | 8.26 | 8.26 | 8.04 | 1,000 | 325,600 | -2.6 |
| #47 | 08/03/2024 |
8.26
-0.24
|
1,439,300 | 8.50 | 8.59 | 8.26 | 41,600 | 61,600 | -0.2 |
| #48 | 07/03/2024 |
8.50
-0.02
|
1,220,800 | 8.52 | 8.65 | 8.41 | 28,200 | 140,700 | -1.0 |
| #49 | 06/03/2024 |
8.52
0.22
|
2,603,900 | 8.30 | 8.65 | 8.34 | 422,800 | 6,400 | 3.5 |
| #50 | 05/03/2024 |
8.30
0.05
|
1,067,100 | 8.25 | 8.30 | 8.17 | 11,880 | 700 | 0.1 |
| #51 | 04/03/2024 |
8.25
0.17
|
1,643,100 | 8.08 | 8.29 | 8.08 | 289,200 | 2,700 | 2.4 |
| #52 | 01/03/2024 |
8.08
0.04
|
733,700 | 8.04 | 8.10 | 8.01 | 0 | 17,800 | -0.1 |
| #53 | 29/02/2024 |
8.04
-0.10
|
797,500 | 8.14 | 8.20 | 8.03 | 1,800 | 6,300 | -0.0 |
| #54 | 28/02/2024 |
8.14
0
|
621,900 | 8.14 | 8.20 | 8.07 | 6,500 | 8,300 | -0.0 |
| #55 | 27/02/2024 |
8.14
0.19
|
1,539,300 | 7.95 | 8.25 | 7.80 | 26,600 | 20,100 | 0.1 |
| #56 | 26/02/2024 |
7.95
0.02
|
477,300 | 7.93 | 8 | 7.90 | 400 | 11,600 | -0.1 |
| #57 | 23/02/2024 |
7.93
-0.12
|
1,091,600 | 8.05 | 8.12 | 7.93 | 6,100 | 3,300 | 0.0 |
| #58 | 22/02/2024 |
8.05
-0.01
|
483,700 | 8.06 | 8.09 | 8.03 | 2,700 | 19,900 | -0.1 |
| #59 | 21/02/2024 |
8.06
-0.13
|
1,651,600 | 8.19 | 8.19 | 8.03 | 0 | 94,800 | -0.8 |
| #60 | 20/02/2024 |
8.19
-0.03
|
517,400 | 8.22 | 8.25 | 8.12 | 0 | 116,000 | -0.9 |
| #61 | 19/02/2024 |
8.22
0.07
|
1,220,100 | 8.15 | 8.25 | 8.09 | 15,100 | 0 | 0.1 |
| #62 | 16/02/2024 |
8.15
-0.03
|
437,600 | 8.18 | 8.20 | 8 | 4,200 | 0 | 0.0 |
| #63 | 15/02/2024 |
8.18
0.17
|
1,003,100 | 8.01 | 8.24 | 8.05 | 205,500 | 20,053 | 1.5 |
| #64 | 07/02/2024 |
8.01
0
|
689,400 | 8.01 | 8.03 | 7.99 | 0 | 1,100 | -0.0 |
| #65 | 06/02/2024 |
8.01
-0.02
|
596,600 | 8.03 | 8.07 | 8 | 50 | 1,900 | -0.0 |
| #66 | 05/02/2024 |
8.03
-0.02
|
521,600 | 8.05 | 8.07 | 8.01 | 0 | 21,000 | -0.2 |
| #67 | 02/02/2024 |
8.05
0.02
|
453,100 | 8.03 | 8.11 | 8.02 | 0 | 25,000 | -0.2 |
| #68 | 01/02/2024 |
8.03
0.02
|
348,600 | 8.01 | 8.06 | 8.01 | 0 | 100 | -0.0 |
| #69 | 31/01/2024 |
8.01
-0.15
|
1,391,600 | 8.16 | 8.16 | 8 | 82,900 | 16,800 | 0.5 |
| #70 | 30/01/2024 |
8.16
0.04
|
493,600 | 8.12 | 8.19 | 8.10 | 8,700 | 12,700 | -0.0 |
| #71 | 29/01/2024 |
8.12
-0.07
|
691,500 | 8.19 | 8.21 | 8.11 | 19,200 | 3,700 | 0.1 |
| #72 | 26/01/2024 |
8.19
-0.02
|
439,700 | 8.21 | 8.26 | 8.19 | 100 | 0 | 0.0 |
| #73 | 25/01/2024 |
8.21
0.01
|
362,400 | 8.20 | 8.30 | 8.19 | 800 | 8,100 | -0.1 |
| #74 | 24/01/2024 |
8.20
-0.08
|
467,000 | 8.28 | 8.31 | 8.19 | 0 | 700 | -0.0 |
| #75 | 23/01/2024 |
8.28
-0.06
|
326,500 | 8.34 | 8.35 | 8.25 | 1,100 | 100 | 0.0 |
| #76 | 22/01/2024 |
8.34
0.22
|
1,084,700 | 8.12 | 8.43 | 8.18 | 19,800 | 13,500 | 0.1 |
| #77 | 19/01/2024 |
8.12
-0.03
|
401,000 | 8.15 | 8.24 | 8.12 | 0 | 19,700 | -0.2 |
| #78 | 18/01/2024 |
8.15
-0.03
|
306,400 | 8.18 | 8.25 | 8.10 | 0 | 11,700 | -0.1 |
| #79 | 17/01/2024 |
8.18
-0.09
|
466,600 | 8.27 | 8.34 | 8.17 | 0 | 55,500 | -0.5 |
| #80 | 16/01/2024 |
8.27
0.25
|
696,200 | 8.02 | 8.27 | 8 | 20,400 | 2,600 | 0.1 |
| #81 | 15/01/2024 |
8.02
-0.02
|
419,700 | 8.04 | 8.15 | 8.02 | 0 | 23,500 | -0.2 |
| #82 | 12/01/2024 |
8.04
-0.07
|
934,400 | 8.11 | 8.13 | 8 | 1,300 | 32,400 | -0.3 |
| #83 | 11/01/2024 |
8.11
0.01
|
659,400 | 8.10 | 8.22 | 8.10 | 4,800 | 22,300 | -0.1 |
| #84 | 10/01/2024 |
8.10
-0.02
|
663,100 | 8.12 | 8.20 | 8.08 | 0 | 42,800 | -0.3 |
| #85 | 09/01/2024 |
8.12
-0.13
|
1,118,800 | 8.25 | 8.25 | 8.10 | 0 | 74,400 | -0.6 |
| #86 | 08/01/2024 |
8.25
-0.05
|
1,360,000 | 8.30 | 8.38 | 8.20 | 100 | 5,800 | -0.0 |
| #87 | 05/01/2024 |
8.30
-0.09
|
404,000 | 8.39 | 8.40 | 8.30 | 1,500 | 2,400 | -0.0 |
| #88 | 04/01/2024 |
8.39
-0.06
|
765,400 | 8.45 | 8.50 | 8.39 | 9,000 | 0 | 0.1 |
| #89 | 03/01/2024 |
8.45
0.17
|
896,500 | 8.28 | 8.45 | 8.25 | 46,400 | 0 | 0.4 |
| #90 | 02/01/2024 |
8.28
0
|
791,700 | 8.28 | 8.36 | 8.23 | 11,800 | 0 | 0.1 |
| #91 | 29/12/2023 |
8.28
0
|
820,600 | 8.28 | 8.44 | 8.28 | 18,400 | 0 | 0.2 |
| #92 | 28/12/2023 |
8.28
-0.04
|
854,000 | 8.32 | 8.37 | 8.25 | 20,400 | 8,300 | 0.1 |
| #93 | 27/12/2023 |
8.32
0
|
1,297,500 | 8.32 | 8.45 | 8.31 | 24,300 | 0 | 0.2 |
| #94 | 26/12/2023 |
8.32
0.05
|
729,200 | 8.27 | 8.42 | 8.29 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
8.27
0.03
|
826,400 | 8.24 | 8.45 | 8.27 | 0 | 10,600 | -0.1 |
| #96 | 22/12/2023 |
8.24
0.01
|
903,400 | 8.23 | 8.48 | 8.20 | 0 | 6,000 | -0.0 |
| #97 | 21/12/2023 |
8.23
0.01
|
750,600 | 8.22 | 8.29 | 8 | 16,800 | 8,000 | 0.1 |
| #98 | 20/12/2023 |
8.22
0.02
|
636,900 | 8.20 | 8.33 | 8.15 | 0 | 34,300 | -0.3 |
| #99 | 19/12/2023 |
8.20
0.18
|
709,800 | 8.02 | 8.20 | 7.97 | 8,600 | 100 | 0.1 |
| #100 | 18/12/2023 |
8.02
0
|
477,300 | 8.02 | 8.12 | 8 | 34,000 | 400 | 0.3 |