| 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) |
1.31 | 19.97% | 3,979,500 | 30,155 | 0.2 |
6.56
7.99
7.87
|
|
2 tháng
(2024-03-19) |
0.26 | 3.42% | 11,675,200 | 50,255 | 0.4 |
6.56
8.50
7.87
|
|
3 tháng
(2024-02-19) |
-0.11 | -1.38% | 17,537,400 | 47,055 | 0.4 |
6.56
8.50
7.87
|
|
6 tháng
(2023-11-20) |
-0.51 | -6.09% | 28,658,800 | -43,245 | -0.4 |
6.56
8.70
7.87
|
|
12 tháng
(2023-05-24) |
2.71 | 52.52% | 95,720,300 | -316,745 | -2.6 |
5.16
11.05
7.87
|
|
24 tháng
(2022-05-30) |
-0.95 | -10.79% | 154,442,500 | 71,066 | 0.1 |
3.53
11.05
7.87
|
|
36 tháng
(2021-06-03) |
3.31 | 72.45% | 392,186,800 | -10,553,134 | -87.7 |
3.53
17.97
7.87
|
|
60 tháng
(2019-06-14) |
3.09 | 64.51% | 442,167,330 | -12,000,374 | -94.1 |
2.87
17.97
7.87
|
| 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 |
7.87
-0.12
|
433,200 | 7.99 | 8.08 | 7.83 | 0 | 12,900 | -0.1 |
| #2 | 16/05/2024 |
7.99
0
|
644,700 | 7.99 | 8.35 | 7.89 | 35,255 | 7,300 | 0.2 |
| #3 | 15/05/2024 |
7.99
0.52
|
1,287,900 | 7.47 | 7.99 | 7.47 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
7.47
0.48
|
307,800 | 6.99 | 7.47 | 6.90 | 21,600 | 0 | 0.2 |
| #5 | 13/05/2024 |
6.99
0.19
|
92,300 | 7.08 | 7.08 | 6.80 | 7,300 | 1,600 | 0.0 |
| #6 | 10/05/2024 |
6.80
0.01
|
60,300 | 6.79 | 6.87 | 6.70 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
6.79
0.01
|
91,300 | 6.74 | 6.93 | 6.74 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
6.78
-0.02
|
64,400 | 6.82 | 6.86 | 6.65 | 1,600 | 1,000 | 0.0 |
| #9 | 07/05/2024 |
6.80
-0.08
|
49,100 | 6.98 | 6.98 | 6.77 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
6.88
0.18
|
70,100 | 6.95 | 6.95 | 6.72 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
6.70
0
|
96,800 | 6.70 | 6.75 | 6.63 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
6.70
-0.04
|
86,600 | 6.70 | 6.90 | 6.70 | 1,000 | 1,000 | 0 |
| #13 | 26/04/2024 |
6.74
-0.16
|
101,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
6.90
0
|
79,900 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
6.90
0.12
|
133,300 | 6.82 | 7.01 | 6.82 | 0 | 1,400 | -0.0 |
| #16 | 23/04/2024 |
6.78
0.03
|
41,500 | 6.88 | 6.88 | 6.65 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
6.75
0.19
|
62,900 | 6.98 | 6.98 | 6.60 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
6.56
-0.04
|
275,500 | 6.60 | 6.80 | 6.56 | 1,400 | 12,800 | -0.1 |
| #19 | 17/04/2024 |
6.60
-0.07
|
119,200 | 6.95 | 6.95 | 6.60 | 0 | 17,800 | -0.1 |
| #20 | 16/04/2024 |
6.67
-0.15
|
303,800 | 6.82 | 7 | 6.40 | 6,000 | 0 | 0.0 |
| #21 | 15/04/2024 |
6.82
-0.51
|
537,500 | 7.40 | 7.40 | 6.82 | 11,000 | 0 | 0.1 |
| #22 | 12/04/2024 |
7.33
0.19
|
354,600 | 7.10 | 7.47 | 7.10 | 30,600 | 0 | 0.2 |
| #23 | 11/04/2024 |
7.14
-0.07
|
353,100 | 7.20 | 7.20 | 6.80 | 3,600 | 24,300 | -0.1 |
| #24 | 10/04/2024 |
7.21
-0.16
|
344,100 | 7.38 | 7.38 | 7.20 | 0 | 14,300 | -0.1 |
| #25 | 09/04/2024 |
7.37
0.02
|
188,900 | 7.35 | 7.51 | 7.30 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
7.35
-0.31
|
541,600 | 7.40 | 7.79 | 7.19 | 1,400 | 0 | 0.0 |
| #27 | 05/04/2024 |
7.66
-0.14
|
302,700 | 7.33 | 7.70 | 7.33 | 38,600 | 0 | 0.3 |
| #28 | 04/04/2024 |
7.80
-0.02
|
348,600 | 7.82 | 7.83 | 7.65 | 0 | 9,300 | -0.1 |
| #29 | 03/04/2024 |
7.82
-0.25
|
388,300 | 8.07 | 8.08 | 7.80 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.07
-0.02
|
380,000 | 8.24 | 8.24 | 7.99 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.09
-0.10
|
260,700 | 8.30 | 8.30 | 8.02 | 9,300 | 0 | 0.1 |
| #32 | 29/03/2024 |
8.19
0.08
|
332,200 | 8.49 | 8.55 | 8.16 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
8.11
-0.39
|
344,200 | 8.50 | 8.60 | 8.06 | 0 | 2,100 | -0.0 |
| #34 | 27/03/2024 |
8.50
0.28
|
656,600 | 8.70 | 8.70 | 8.36 | 0 | 8,000 | -0.1 |
| #35 | 26/03/2024 |
8.22
0.53
|
557,300 | 7.87 | 8.22 | 7.70 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
7.69
0.07
|
424,000 | 7.62 | 7.93 | 7.56 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
7.62
0.05
|
319,600 | 7.57 | 7.75 | 7.57 | 2,100 | 1,900 | 0.0 |
| #38 | 21/03/2024 |
7.57
0.10
|
174,800 | 7.47 | 7.63 | 7.50 | 0 | 4,800 | -0.0 |
| #39 | 20/03/2024 |
7.47
-0.14
|
194,600 | 7.61 | 7.61 | 7.44 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
7.61
-0.03
|
269,300 | 7.64 | 7.76 | 7.50 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
7.64
0.09
|
377,800 | 7.55 | 7.80 | 7.36 | 2,900 | 2,300 | 0.0 |
| #42 | 15/03/2024 |
7.55
-0.01
|
198,200 | 7.56 | 7.73 | 7.50 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
7.56
-0.04
|
204,000 | 7.60 | 7.77 | 7.52 | 0 | 1,300 | -0.0 |
| #44 | 13/03/2024 |
7.60
0.13
|
150,300 | 7.47 | 7.62 | 7.35 | 2,300 | 0 | 0.0 |
| #45 | 12/03/2024 |
7.47
-0.19
|
297,100 | 7.66 | 7.80 | 7.13 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
7.66
-0.03
|
264,000 | 7.69 | 7.79 | 7.50 | 0 | 2,900 | -0.0 |
| #47 | 08/03/2024 |
7.69
-0.16
|
404,700 | 7.85 | 7.89 | 7.69 | 1,300 | 0 | 0.0 |
| #48 | 07/03/2024 |
7.85
-0.04
|
252,200 | 7.89 | 7.91 | 7.82 | 0 | 9,300 | -0.1 |
| #49 | 06/03/2024 |
7.89
-0.10
|
488,400 | 7.99 | 8.02 | 7.79 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
7.99
-0.02
|
220,100 | 8.01 | 8.05 | 7.85 | 1,000 | 0 | 0.0 |
| #51 | 04/03/2024 |
8.01
0.11
|
478,200 | 7.90 | 8.15 | 7.96 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
7.90
0
|
456,300 | 7.90 | 7.95 | 7.80 | 11,200 | 0 | 0.1 |
| #53 | 29/02/2024 |
7.90
0
|
138,100 | 7.90 | 7.99 | 7.84 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
7.90
-0.14
|
258,100 | 8.04 | 8.05 | 7.89 | 0 | 100 | -0.0 |
| #55 | 27/02/2024 |
8.04
0
|
229,900 | 8.04 | 8.08 | 7.96 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8.04
0.09
|
183,400 | 7.95 | 8.10 | 7.82 | 0 | 1,600 | -0.0 |
| #57 | 23/02/2024 |
7.95
-0.28
|
363,900 | 8.23 | 8.28 | 7.95 | 0 | 4,800 | -0.0 |
| #58 | 22/02/2024 |
8.23
0.01
|
224,400 | 8.22 | 8.30 | 8.12 | 0 | 1,200 | -0.0 |
| #59 | 21/02/2024 |
8.22
0.24
|
458,400 | 7.98 | 8.28 | 7.98 | 1,600 | 0 | 0.0 |
| #60 | 20/02/2024 |
7.98
0
|
89,700 | 7.98 | 8.05 | 7.90 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
7.98
0.01
|
125,000 | 7.97 | 8.03 | 7.94 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
7.97
0.18
|
162,800 | 7.79 | 8.05 | 7.85 | 6,000 | 400 | 0.0 |
| #63 | 15/02/2024 |
7.79
0.10
|
147,400 | 7.69 | 7.99 | 7.75 | 0 | 400 | -0.0 |
| #64 | 07/02/2024 |
7.69
0.01
|
163,200 | 7.68 | 7.80 | 7.69 | 200 | 0 | 0.0 |
| #65 | 06/02/2024 |
7.68
-0.17
|
191,400 | 7.85 | 7.95 | 7.65 | 0 | 5,500 | -0.0 |
| #66 | 05/02/2024 |
7.85
-0.10
|
120,100 | 7.95 | 7.96 | 7.80 | 0 | 200 | -0.0 |
| #67 | 02/02/2024 |
7.95
0
|
181,600 | 7.95 | 8.09 | 7.93 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
7.95
0.01
|
84,700 | 7.94 | 8.05 | 7.94 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
7.94
0.01
|
168,500 | 7.93 | 8.12 | 7.86 | 200 | 0 | 0.0 |
| #70 | 30/01/2024 |
7.93
0
|
274,000 | 7.93 | 8.01 | 7.77 | 0 | 300 | -0.0 |
| #71 | 29/01/2024 |
7.93
-0.07
|
96,700 | 8 | 8.05 | 7.93 | 0 | 800 | -0.0 |
| #72 | 26/01/2024 |
8
-0.02
|
76,200 | 8.02 | 8.05 | 7.88 | 0 | 600 | -0.0 |
| #73 | 25/01/2024 |
8.02
0.01
|
45,200 | 8.01 | 8.04 | 7.99 | 0 | 200 | -0.0 |
| #74 | 24/01/2024 |
8.01
-0.04
|
96,800 | 8.05 | 8.06 | 8 | 800 | 1,000 | -0.0 |
| #75 | 23/01/2024 |
8.05
-0.06
|
174,800 | 8.11 | 8.18 | 8 | 200 | 3,500 | -0.0 |
| #76 | 22/01/2024 |
8.11
0.08
|
160,600 | 8.03 | 8.16 | 7.95 | 1,500 | 3,300 | -0.0 |
| #77 | 19/01/2024 |
8.03
-0.02
|
169,500 | 8.05 | 8.19 | 8.03 | 100 | 1,600 | -0.0 |
| #78 | 18/01/2024 |
8.05
0.05
|
180,500 | 8 | 8.20 | 8 | 9,200 | 2,900 | 0.1 |
| #79 | 17/01/2024 |
8
-0.03
|
140,600 | 8.03 | 8.19 | 8 | 1,500 | 100 | 0.0 |
| #80 | 16/01/2024 |
8.03
0
|
154,000 | 8.03 | 8.10 | 7.81 | 500 | 1,900 | -0.0 |
| #81 | 15/01/2024 |
8.03
-0.17
|
178,000 | 8.20 | 8.23 | 8.03 | 4,000 | 600 | 0.0 |
| #82 | 12/01/2024 |
8.20
-0.17
|
308,700 | 8.37 | 8.37 | 8.05 | 100 | 5,000 | -0.0 |
| #83 | 11/01/2024 |
8.37
0.06
|
295,300 | 8.31 | 8.40 | 8.20 | 1,900 | 3,100 | -0.0 |
| #84 | 10/01/2024 |
8.31
-0.24
|
206,300 | 8.55 | 8.66 | 8.31 | 600 | 52,600 | -0.4 |
| #85 | 09/01/2024 |
8.55
-0.15
|
277,400 | 8.70 | 8.79 | 8.50 | 700 | 800 | -0.0 |
| #86 | 08/01/2024 |
8.70
0.43
|
649,000 | 8.27 | 8.79 | 8.28 | 5,900 | 7,600 | -0.0 |
| #87 | 05/01/2024 |
8.27
-0.07
|
195,100 | 8.34 | 8.37 | 8.25 | 200 | 800 | -0.0 |
| #88 | 04/01/2024 |
8.34
-0.01
|
178,500 | 8.35 | 8.48 | 8.30 | 3,000 | 100 | 0.0 |
| #89 | 03/01/2024 |
8.35
0.03
|
147,800 | 8.32 | 8.37 | 8.22 | 2,900 | 0 | 0.0 |
| #90 | 02/01/2024 |
8.32
-0.17
|
121,700 | 8.49 | 8.51 | 8.30 | 1,400 | 500 | 0.0 |
| #91 | 29/12/2023 |
8.49
0.12
|
174,800 | 8.37 | 8.58 | 8.37 | 100 | 100 | -0 |
| #92 | 28/12/2023 |
8.37
0.17
|
266,700 | 8.20 | 8.42 | 8.16 | 2,300 | 1,200 | 0.0 |
| #93 | 27/12/2023 |
8.20
-0.08
|
101,800 | 8.28 | 8.39 | 8.20 | 1,200 | 100 | 0.0 |
| #94 | 26/12/2023 |
8.28
-0.01
|
79,800 | 8.29 | 8.29 | 8.20 | 1,500 | 300 | 0.0 |
| #95 | 25/12/2023 |
8.29
0.19
|
151,500 | 8.10 | 8.40 | 8.16 | 500 | 1,400 | -0.0 |
| #96 | 22/12/2023 |
8.10
-0.05
|
217,500 | 8.15 | 8.20 | 8.03 | 800 | 400 | 0.0 |
| #97 | 21/12/2023 |
8.15
-0.07
|
38,600 | 8.22 | 8.34 | 8.10 | 200 | 0 | 0.0 |
| #98 | 20/12/2023 |
8.22
0.03
|
33,900 | 8.19 | 8.27 | 8.18 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
8.19
-0.01
|
66,100 | 8.20 | 8.31 | 8.15 | 700 | 700 | 0.0 |
| #100 | 18/12/2023 |
8.20
0.03
|
58,700 | 8.17 | 8.20 | 8.12 | 0 | 800 | -0.0 |