| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-15) |
-0.09 | -1.12% | 6,116,300 | -14,379 | -0.1 |
7.80
8.05
7.96
|
|
2 tháng
(2024-03-18) |
-0.12 | -1.49% | 13,257,000 | -131,979 | -1.1 |
7.80
8.30
7.96
|
|
3 tháng
(2024-02-15) |
-0.43 | -5.13% | 22,414,100 | 1,335,005 | 11.2 |
7.80
8.39
7.96
|
|
6 tháng
(2023-11-17) |
-0.21 | -2.57% | 61,758,500 | 3,469,305 | 28.6 |
7.80
8.39
7.96
|
|
12 tháng
(2023-05-22) |
-0.30 | -3.62% | 167,530,700 | 8,240,205 | 68.9 |
7.52
9
7.96
|
|
24 tháng
(2022-05-26) |
-4.17 | -34.38% | 275,101,100 | 8,209,673 | 68.6 |
7.52
12.56
7.96
|
|
36 tháng
(2021-05-31) |
-3.95 | -33.15% | 553,518,900 | 8,119,073 | 67.9 |
7.52
16.89
7.96
|
|
60 tháng
(2020-09-22) |
-10.85 | -57.69% | 750,900,010 | 8,543,343 | 74.5 |
7.52
18.81
7.96
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 14/05/2024 |
7.96
-0.01
|
232,600 | 7.97 | 7.99 | 7.94 | 0 | 73 | -0.0 |
| #2 | 13/05/2024 |
7.97
0
|
474,400 | 7.95 | 7.98 | 7.95 | 0 | 0 | 0 |
| #3 | 10/05/2024 |
7.97
0.01
|
353,900 | 7.99 | 8.01 | 7.94 | 0 | 2,300 | -0.0 |
| #4 | 09/05/2024 |
7.96
-0.03
|
388,800 | 7.98 | 8.05 | 7.96 | 5,200 | 0 | 0.0 |
| #5 | 08/05/2024 |
7.99
0
|
550,500 | 7.97 | 8.05 | 7.95 | 31,500 | 2,900 | 0.2 |
| #6 | 07/05/2024 |
7.99
-0.01
|
326,000 | 8 | 8.05 | 7.95 | 0 | 35,400 | -0.3 |
| #7 | 06/05/2024 |
8
0.03
|
466,200 | 7.93 | 8 | 7.85 | 0 | 0 | 0 |
| #8 | 03/05/2024 |
7.97
-0.03
|
177,600 | 8 | 8.02 | 7.90 | 300 | 0 | 0.0 |
| #9 | 02/05/2024 |
8
0.01
|
269,300 | 7.99 | 8 | 7.90 | 10,200 | 6 | 0.1 |
| #10 | 26/04/2024 |
7.99
0.01
|
80,300 | 7.96 | 7.99 | 7.91 | 0 | 0 | 0 |
| #11 | 25/04/2024 |
7.98
0
|
127,700 | 8 | 8 | 7.85 | 0 | 4,800 | -0.0 |
| #12 | 24/04/2024 |
7.98
0.13
|
851,600 | 7.85 | 7.99 | 7.84 | 1,100 | 500 | 0.0 |
| #13 | 23/04/2024 |
7.85
-0.07
|
183,100 | 7.94 | 7.95 | 7.80 | 0 | 3,200 | -0.0 |
| #14 | 22/04/2024 |
7.92
0.12
|
91,600 | 7.80 | 7.94 | 7.80 | 0 | 12,400 | -0.1 |
| #15 | 19/04/2024 |
7.80
-0.10
|
291,200 | 7.89 | 7.89 | 7.60 | 0 | 1,400 | -0.0 |
| #16 | 17/04/2024 |
7.90
-0.10
|
181,700 | 8 | 8.09 | 7.90 | 0 | 0 | 0 |
| #17 | 16/04/2024 |
8
-0.05
|
311,200 | 8.01 | 8.05 | 7.70 | 0 | 3,000 | -0.0 |
| #18 | 15/04/2024 |
8.05
-0.09
|
262,000 | 8.14 | 8.14 | 7.58 | 0 | 1,700 | -0.0 |
| #19 | 12/04/2024 |
8.14
0.01
|
377,800 | 8.10 | 8.16 | 8.10 | 1,000 | 0 | 0.0 |
| #20 | 11/04/2024 |
8.13
-0.04
|
284,700 | 8.17 | 8.18 | 8.11 | 0 | 3,300 | -0.0 |
| #21 | 10/04/2024 |
8.17
0.02
|
176,800 | 8.19 | 8.20 | 8.14 | 0 | 6,100 | -0.0 |
| #22 | 09/04/2024 |
8.15
0.05
|
286,200 | 8.10 | 8.20 | 8.07 | 0 | 2,000 | -0.0 |
| #23 | 08/04/2024 |
8.10
0
|
184,800 | 8.10 | 8.15 | 8.05 | 200 | 1,000 | -0.0 |
| #24 | 05/04/2024 |
8.10
0.01
|
240,500 | 8.09 | 8.18 | 8.03 | 0 | 10,800 | -0.1 |
| #25 | 04/04/2024 |
8.09
-0.11
|
293,800 | 8.20 | 8.20 | 8.09 | 100 | 8,500 | -0.1 |
| #26 | 03/04/2024 |
8.20
-0.03
|
209,600 | 8.24 | 8.26 | 8.15 | 2,100 | 0 | 0.0 |
| #27 | 02/04/2024 |
8.23
0.05
|
270,900 | 8.20 | 8.27 | 8.15 | 0 | 1,800 | -0.0 |
| #28 | 01/04/2024 |
8.18
-0.02
|
323,100 | 8.20 | 8.29 | 8.18 | 2,700 | 0 | 0.0 |
| #29 | 29/03/2024 |
8.20
0
|
304,800 | 8.12 | 8.23 | 8.12 | 22,600 | 0 | 0.2 |
| #30 | 28/03/2024 |
8.20
0
|
183,200 | 8.21 | 8.22 | 8.17 | 0 | 0 | 0 |
| #31 | 27/03/2024 |
8.20
-0.02
|
261,300 | 8.21 | 8.21 | 8.15 | 0 | 2,400 | -0.0 |
| #32 | 26/03/2024 |
8.22
0.02
|
255,500 | 8.35 | 8.35 | 8.17 | 200 | 2,200 | -0.0 |
| #33 | 25/03/2024 |
8.20
0
|
850,400 | 8.20 | 8.22 | 8.15 | 1,100 | 800 | 0.0 |
| #34 | 22/03/2024 |
8.20
-0.10
|
368,900 | 8.30 | 8.30 | 8.20 | 1,600 | 0 | 0.0 |
| #35 | 21/03/2024 |
8.30
0.20
|
1,274,200 | 8.10 | 8.50 | 8.14 | 100 | 19,400 | -0.2 |
| #36 | 20/03/2024 |
8.10
-0.03
|
269,000 | 8.13 | 8.17 | 8.04 | 0 | 30,400 | -0.2 |
| #37 | 19/03/2024 |
8.13
0.05
|
370,600 | 8.08 | 8.15 | 8 | 0 | 39,700 | -0.3 |
| #38 | 18/03/2024 |
8.08
-0.02
|
354,600 | 8.10 | 8.19 | 7.99 | 400 | 21,300 | -0.2 |
| #39 | 15/03/2024 |
8.10
-0.10
|
294,800 | 8.20 | 8.22 | 8.10 | 1,400 | 100 | 0.0 |
| #40 | 14/03/2024 |
8.20
0.04
|
512,600 | 8.16 | 8.25 | 8.12 | 7,800 | 2,500 | 0.0 |
| #41 | 13/03/2024 |
8.16
0.02
|
617,300 | 8.14 | 8.20 | 8.05 | 41,300 | 900 | 0.3 |
| #42 | 12/03/2024 |
8.14
0.09
|
348,500 | 8.05 | 8.20 | 8 | 0 | 2,500 | -0.0 |
| #43 | 11/03/2024 |
8.05
-0.15
|
76,500 | 8.20 | 8.20 | 8.05 | 0 | 0 | 0 |
| #44 | 08/03/2024 |
8.20
0
|
272,100 | 8.20 | 8.20 | 8.13 | 20 | 600 | -0.0 |
| #45 | 07/03/2024 |
8.20
-0.03
|
237,500 | 8.23 | 8.23 | 8.16 | 0 | 0 | 0 |
| #46 | 06/03/2024 |
8.23
0.03
|
240,500 | 8.20 | 8.26 | 8.16 | 5,020 | 100 | 0.0 |
| #47 | 05/03/2024 |
8.20
-0.06
|
292,500 | 8.26 | 8.30 | 8.20 | 0 | 0 | 0 |
| #48 | 04/03/2024 |
8.26
-0.02
|
252,500 | 8.28 | 8.40 | 8.26 | 700 | 6,500 | -0.0 |
| #49 | 01/03/2024 |
8.28
-0.07
|
200,100 | 8.35 | 8.35 | 8.23 | 0 | 15,600 | -0.1 |
| #50 | 29/02/2024 |
8.35
-0.04
|
296,800 | 8.39 | 8.40 | 8.26 | 44,600 | 77,500 | -0.3 |
| #51 | 28/02/2024 |
8.39
0
|
442,800 | 8.39 | 8.39 | 8.25 | 107,800 | 98,900 | 0.1 |
| #52 | 27/02/2024 |
8.39
0
|
306,000 | 8.39 | 8.45 | 8.31 | 70,500 | 7,200 | 0.5 |
| #53 | 26/02/2024 |
8.39
0.01
|
440,700 | 8.38 | 8.40 | 8.23 | 193,200 | 49,600 | 1.2 |
| #54 | 23/02/2024 |
8.38
0.05
|
1,177,500 | 8.33 | 8.50 | 8.28 | 600,800 | 5,456 | 5.0 |
| #55 | 22/02/2024 |
8.33
0.08
|
992,200 | 8.25 | 8.34 | 8.19 | 119,500 | 6,100 | 0.9 |
| #56 | 21/02/2024 |
8.25
0.01
|
231,100 | 8.24 | 8.29 | 8.15 | 19,100 | 22,900 | -0.0 |
| #57 | 20/02/2024 |
8.24
0.04
|
352,900 | 8.20 | 8.25 | 8.11 | 41,300 | 45,000 | -0.0 |
| #58 | 19/02/2024 |
8.20
-0.16
|
491,800 | 8.36 | 8.38 | 8.16 | 38,900 | 87,300 | -0.4 |
| #59 | 16/02/2024 |
8.36
-0.03
|
468,000 | 8.39 | 8.50 | 8.26 | 138,800 | 800 | 1.2 |
| #60 | 15/02/2024 |
8.39
0.04
|
648,800 | 8.35 | 8.39 | 8.22 | 465,900 | 100 | 3.9 |
| #61 | 07/02/2024 |
8.35
0.16
|
1,409,100 | 8.19 | 8.35 | 8.15 | 793,600 | 10,300 | 6.5 |
| #62 | 06/02/2024 |
8.19
0.09
|
615,700 | 8.10 | 8.19 | 8 | 348,500 | 200 | 2.8 |
| #63 | 05/02/2024 |
8.10
0.17
|
1,142,300 | 7.93 | 8.10 | 7.85 | 376,400 | 2,100 | 3.0 |
| #64 | 02/02/2024 |
7.93
0.03
|
459,200 | 7.90 | 7.94 | 7.87 | 50,000 | 11,400 | 0.3 |
| #65 | 01/02/2024 |
7.90
-0.10
|
344,200 | 8 | 8 | 7.87 | 0 | 1,000 | -0.0 |
| #66 | 31/01/2024 |
8
0
|
386,600 | 8 | 8.01 | 7.89 | 50,300 | 7,600 | 0.3 |
| #67 | 30/01/2024 |
8
0
|
964,200 | 8 | 8.10 | 7.96 | 171,500 | 13,100 | 1.3 |
| #68 | 29/01/2024 |
8
-0.03
|
302,300 | 8.03 | 8.09 | 7.97 | 0 | 35,700 | -0.3 |
| #69 | 26/01/2024 |
8.03
0.03
|
388,600 | 8 | 8.12 | 7.98 | 20,000 | 9,300 | 0.1 |
| #70 | 25/01/2024 |
8
-0.01
|
667,600 | 8.01 | 8.10 | 8 | 10,700 | 10,100 | 0.0 |
| #71 | 24/01/2024 |
8.01
0.05
|
862,800 | 7.96 | 8.06 | 7.92 | 0 | 10,400 | -0.1 |
| #72 | 23/01/2024 |
7.96
-0.15
|
191,600 | 8.11 | 8.13 | 7.96 | 0 | 14,100 | -0.1 |
| #73 | 22/01/2024 |
8.11
0
|
836,000 | 8.11 | 8.15 | 7.95 | 30,000 | 3,100 | 0.2 |
| #74 | 19/01/2024 |
8.11
-0.11
|
329,100 | 8.22 | 8.23 | 8.11 | 34,500 | 100 | 0.3 |
| #75 | 18/01/2024 |
8.22
0.29
|
3,389,700 | 7.93 | 8.31 | 7.96 | 230,900 | 200 | 1.9 |
| #76 | 17/01/2024 |
7.93
-0.05
|
455,400 | 7.98 | 8.01 | 7.93 | 20,900 | 0 | 0.2 |
| #77 | 16/01/2024 |
7.98
0.08
|
312,400 | 7.90 | 7.98 | 7.82 | 72,200 | 0 | 0.6 |
| #78 | 15/01/2024 |
7.90
0.03
|
286,000 | 7.87 | 7.92 | 7.85 | 0 | 5,400 | -0.0 |
| #79 | 12/01/2024 |
7.87
-0.08
|
309,600 | 7.95 | 7.96 | 7.80 | 300 | 0 | 0.0 |
| #80 | 11/01/2024 |
7.95
-0.02
|
109,900 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 |
| #81 | 10/01/2024 |
7.97
0.04
|
242,200 | 7.93 | 8 | 7.90 | 100 | 8,000 | -0.1 |
| #82 | 09/01/2024 |
7.93
0
|
702,300 | 7.93 | 7.99 | 7.91 | 5,000 | 500 | 0.0 |
| #83 | 08/01/2024 |
7.93
-0.07
|
905,700 | 8 | 8.03 | 7.93 | 0 | 0 | 0 |
| #84 | 05/01/2024 |
8
0.03
|
621,900 | 7.97 | 8.04 | 7.94 | 200 | 0 | 0.0 |
| #85 | 04/01/2024 |
7.97
0
|
494,400 | 7.97 | 8 | 7.90 | 13,500 | 0 | 0.1 |
| #86 | 03/01/2024 |
7.97
0.04
|
629,700 | 7.93 | 8 | 7.93 | 5,000 | 3,600 | 0.0 |
| #87 | 02/01/2024 |
7.93
-0.06
|
424,200 | 7.99 | 8.05 | 7.93 | 0 | 10,700 | -0.1 |
| #88 | 29/12/2023 |
7.99
0.04
|
134,200 | 7.95 | 7.99 | 7.92 | 40,000 | 600 | 0.3 |
| #89 | 28/12/2023 |
7.95
-0.01
|
221,100 | 7.96 | 7.99 | 7.95 | 10,000 | 0 | 0.1 |
| #90 | 27/12/2023 |
7.96
0.01
|
670,500 | 7.95 | 7.97 | 7.85 | 0 | 0 | 0 |
| #91 | 26/12/2023 |
7.95
-0.01
|
687,000 | 7.96 | 8 | 7.95 | 12,200 | 0 | 0.1 |
| #92 | 25/12/2023 |
7.96
0
|
1,013,000 | 7.96 | 8 | 7.81 | 200 | 6,600 | -0.1 |
| #93 | 22/12/2023 |
7.96
-0.06
|
927,800 | 8.02 | 8.05 | 7.95 | 0 | 0 | 0 |
| #94 | 21/12/2023 |
8.02
-0.03
|
911,200 | 8.05 | 8.10 | 7.97 | 2,500 | 3,600 | -0.0 |
| #95 | 20/12/2023 |
8.05
0
|
864,000 | 8.05 | 8.08 | 8 | 1,500 | 0 | 0.0 |
| #96 | 19/12/2023 |
8.05
0.09
|
1,175,300 | 7.96 | 8.05 | 7.96 | 4,500 | 0 | 0.0 |
| #97 | 18/12/2023 |
7.96
0.06
|
631,800 | 7.90 | 7.99 | 7.85 | 0 | 2,100 | -0.0 |
| #98 | 15/12/2023 |
7.90
-0.06
|
940,700 | 7.96 | 7.99 | 7.90 | 0 | 4,800 | -0.0 |
| #99 | 14/12/2023 |
7.96
0.01
|
888,600 | 7.95 | 8 | 7.90 | 0 | 7,000 | -0.1 |
| #100 | 13/12/2023 |
7.95
-0.05
|
1,089,100 | 8 | 8.06 | 7.95 | 0 | 20,200 | -0.2 |