Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
1.10 | 15.49% | 110,600 | -50,000 | -0.4 |
6.20
8.40
8.20
|
2 tháng
(2024-03-11) |
5 | 156.25% | 1,139,100 | -50,000 | -0.4 |
3.20
8.40
8.20
|
3 tháng
(2024-02-15) |
4.20 | 105% | 1,207,600 | -49,700 | -0.3 |
3.20
8.40
8.20
|
6 tháng
(2023-11-17) |
3.90 | 90.70% | 1,962,100 | -818,100 | -2.8 |
3.20
8.40
8.20
|
12 tháng
(2023-05-16) |
5.10 | 164.52% | 2,325,201 | -1,173,200 | -3.9 |
2.50
8.40
8.20
|
24 tháng
(2022-05-23) |
-2 | -19.61% | 3,760,157 | -1,213,200 | -4.0 |
2
10.50
8.20
|
36 tháng
(2021-05-26) |
-13.80 | -62.73% | 4,830,768 | 256,800 | 6.3 |
2
29
8.20
|
60 tháng
(2021-05-25) |
-11 | -57.29% | 4,837,768 | 256,800 | 6.3 |
2
29
8.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
7.90
0
|
1,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
#2 | 08/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#3 | 07/05/2024 |
6.70
-0.80
|
19,400 | 7.50 | 8.30 | 6.70 | 0 | 0 | 0 |
#4 | 06/05/2024 |
7.50
-0.70
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#5 | 03/05/2024 |
8.20
-0.20
|
27,300 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
#6 | 02/05/2024 |
8.40
0.90
|
1,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
#7 | 26/04/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#8 | 25/04/2024 |
7.50
0
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#9 | 24/04/2024 |
7.50
0
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#10 | 23/04/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#11 | 22/04/2024 |
7.50
0.10
|
1,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#12 | 19/04/2024 |
7.40
0
|
3,000 | 6.80 | 7.40 | 6.40 | 0 | 0 | 0 |
#13 | 17/04/2024 |
7.40
0
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#14 | 16/04/2024 |
7.40
1.20
|
52,100 | 7.40 | 7.40 | 6.80 | 0 | 50,000 | -0.4 |
#15 | 15/04/2024 |
6.20
-0.80
|
200 | 7.60 | 7.60 | 6.20 | 0 | 0 | 0 |
#16 | 12/04/2024 |
7
-0.10
|
1,300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
#17 | 11/04/2024 |
7.10
0
|
700 | 6.20 | 7.10 | 6.20 | 0 | 0 | 0 |
#18 | 10/04/2024 |
7.10
0.20
|
1,300 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 |
#19 | 09/04/2024 |
6.90
-0.10
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#20 | 08/04/2024 |
7
-0.70
|
600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
#21 | 05/04/2024 |
7.70
-0.40
|
1,400 | 7 | 7.70 | 7 | 0 | 0 | 0 |
#22 | 04/04/2024 |
8.10
-0.10
|
18,800 | 6.80 | 8.10 | 6.80 | 0 | 0 | 0 |
#23 | 03/04/2024 |
8.20
1
|
2,400 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
#24 | 02/04/2024 |
7.20
1.10
|
12,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
#25 | 01/04/2024 |
6.10
-1.10
|
40,100 | 7.20 | 7.20 | 5.90 | 0 | 0 | 0 |
#26 | 29/03/2024 |
7.20
0.90
|
31,800 | 6 | 7.20 | 6 | 0 | 0 | 0 |
#27 | 28/03/2024 |
6.30
-0.10
|
147,300 | 6.20 | 7.20 | 5.70 | 0 | 0 | 0 |
#28 | 27/03/2024 |
6.40
0
|
114,300 | 6.40 | 7.80 | 5.90 | 0 | 0 | 0 |
#29 | 26/03/2024 |
6.40
-0.50
|
124,600 | 5.90 | 7.90 | 5.90 | 0 | 0 | 0 |
#30 | 25/03/2024 |
6.90
1
|
116,900 | 5.90 | 6.90 | 6 | 0 | 0 | 0 |
#31 | 22/03/2024 |
5.90
-0.50
|
85,900 | 6.40 | 6.90 | 5.70 | 0 | 0 | 0 |
#32 | 21/03/2024 |
6.40
0.70
|
120,900 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
#33 | 20/03/2024 |
5.70
0.70
|
62,600 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
#34 | 19/03/2024 |
5
0.60
|
54,900 | 4.40 | 5 | 5 | 0 | 0 | 0 |
#35 | 18/03/2024 |
4.40
0.50
|
11,500 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 |
#36 | 15/03/2024 |
3.90
-0.10
|
400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#37 | 14/03/2024 |
4
0.50
|
5,500 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
#38 | 13/03/2024 |
3.50
0.10
|
40,300 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
#39 | 12/03/2024 |
3.40
0.20
|
19,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
#40 | 11/03/2024 |
3.20
-0.30
|
15,900 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
#41 | 07/03/2024 |
3.50
0
|
4,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#42 | 06/03/2024 |
3.50
-0.10
|
200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#43 | 05/03/2024 |
3.60
0.20
|
1,900 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
#44 | 04/03/2024 |
3.40
0
|
36,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
#45 | 29/02/2024 |
3.40
0
|
600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#46 | 28/02/2024 |
3.40
0
|
2,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#47 | 27/02/2024 |
3.40
0
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#48 | 23/02/2024 |
3.40
0.10
|
4,600 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
#49 | 22/02/2024 |
3.30
-0.10
|
400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#50 | 21/02/2024 |
3.40
-0.20
|
2,600 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
#51 | 19/02/2024 |
3.60
-0.40
|
10,700 | 4 | 4 | 3.50 | 200 | 0 | 0.0 |
#52 | 16/02/2024 |
4
0
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
#53 | 15/02/2024 |
4
0.30
|
3,000 | 3.70 | 4 | 3.20 | 100 | 0 | 0.0 |
#54 | 07/02/2024 |
3.70
0.50
|
200 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 |
#55 | 06/02/2024 |
3.20
-0.10
|
2,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
#56 | 05/02/2024 |
3.30
0
|
3,200 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
#57 | 02/02/2024 |
3.30
-0.40
|
1,400 | 3.70 | 4.20 | 3.30 | 0 | 0 | 0 |
#58 | 31/01/2024 |
3.70
0.50
|
100 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 |
#59 | 30/01/2024 |
3.20
-0.20
|
6,100 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
#60 | 29/01/2024 |
3.40
0
|
5,600 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
#61 | 26/01/2024 |
3.40
0
|
13,100 | 3.40 | 3.40 | 3.40 | 0 | 30,000 | -0.1 |
#62 | 25/01/2024 |
3.40
-0.40
|
28,400 | 3.80 | 4.20 | 3.40 | 0 | 0 | 0 |
#63 | 24/01/2024 |
3.80
-0.50
|
100 | 4.30 | 4.30 | 3.80 | 0 | 80,000 | -0.2 |
#64 | 23/01/2024 |
4.30
0.40
|
13,700 | 3.90 | 4.30 | 3.40 | 0 | 0 | 0 |
#65 | 22/01/2024 |
3.90
0.50
|
6,900 | 3.40 | 3.90 | 3.60 | 0 | 40,000 | -0.1 |
#66 | 19/01/2024 |
3.40
0.10
|
2,600 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
#67 | 18/01/2024 |
3.30
-0.10
|
34,300 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
#68 | 17/01/2024 |
3.40
-0.10
|
1,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#69 | 15/01/2024 |
3.50
-0.10
|
400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#70 | 12/01/2024 |
3.60
0.10
|
36,200 | 3.50 | 3.60 | 3.30 | 0 | 50,000 | -0.2 |
#71 | 11/01/2024 |
3.50
-0.10
|
200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
#72 | 10/01/2024 |
3.60
0.30
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
#73 | 09/01/2024 |
3.30
-0.10
|
900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#74 | 08/01/2024 |
3.40
0
|
300 | 3.40 | 3.70 | 3.40 | 0 | 100,000 | -0.3 |
#75 | 05/01/2024 |
3.40
0
|
21,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
#76 | 04/01/2024 |
3.40
0
|
2,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
#77 | 03/01/2024 |
3.40
-0.10
|
3,100 | 3.50 | 3.50 | 3.40 | 0 | 200,000 | -0.6 |
#78 | 02/01/2024 |
3.50
0
|
31,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
#79 | 29/12/2023 |
3.50
0.20
|
20,100 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
#80 | 28/12/2023 |
3.30
-0.50
|
33,400 | 3.80 | 3.80 | 3.20 | 0 | 0 | 0 |
#81 | 27/12/2023 |
3.80
0
|
200 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
#82 | 26/12/2023 |
3.80
0.30
|
700 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
#83 | 25/12/2023 |
3.50
-0.50
|
1,100 | 4 | 4 | 3.50 | 0 | 40,000 | -0.1 |
#84 | 22/12/2023 |
4
0.20
|
100 | 3.80 | 4 | 4 | 0 | 100,000 | -0.3 |
#85 | 21/12/2023 |
3.80
0
|
3,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
#86 | 20/12/2023 |
3.80
-0.10
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#87 | 19/12/2023 |
3.90
0
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#88 | 18/12/2023 |
3.90
-0.10
|
22,900 | 4 | 4 | 3.40 | 0 | 0 | 0 |
#89 | 15/12/2023 |
4
0
|
13,200 | 4 | 4.10 | 4 | 0 | 5,000 | -0.0 |
#90 | 14/12/2023 |
4
0.40
|
7,400 | 3.60 | 4 | 3.80 | 0 | 23,400 | -0.1 |
#91 | 13/12/2023 |
3.60
-0.30
|
1,100 | 3.90 | 3.90 | 3.60 | 0 | 30,000 | -0.1 |
#92 | 12/12/2023 |
3.90
0
|
800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#93 | 11/12/2023 |
3.90
0
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#94 | 08/12/2023 |
3.90
0.10
|
3,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
#95 | 07/12/2023 |
3.80
-0.10
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#96 | 06/12/2023 |
3.90
0
|
10,300 | 3.90 | 4 | 3.80 | 0 | 9,000 | -0.0 |
#97 | 05/12/2023 |
3.90
0
|
2,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
#98 | 04/12/2023 |
3.90
0
|
5,200 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
#99 | 01/12/2023 |
3.90
0
|
1,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#100 | 30/11/2023 |
3.90
0.20
|
20,100 | 3.70 | 4 | 3.90 | 0 | 1,200 | -0.0 |