| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-22) |
1.10 | 13.41% | 1,481,900 | 0 | 0 |
7.80
9.30
9.30
|
|
2 tháng
(2024-03-21) |
1.40 | 17.72% | 2,329,743 | 0 | 0 |
7.70
9.30
9.30
|
|
3 tháng
(2024-02-20) |
1.20 | 14.81% | 2,985,886 | 0 | 0 |
7.70
9.30
9.30
|
|
6 tháng
(2023-11-22) |
1.70 | 22.37% | 7,888,105 | 0 | 0 |
7
9.30
9.30
|
|
12 tháng
(2023-05-26) |
-1.70 | -15.45% | 19,968,415 | 0 | 0 |
7
12.10
9.30
|
|
24 tháng
(2022-05-31) |
-9.30 | -50% | 42,027,069 | 0 | 0 |
7
18.80
9.30
|
|
36 tháng
(2021-06-07) |
-4.90 | -34.51% | 87,943,156 | 0 | 0 |
7
26.40
9.30
|
|
60 tháng
(2019-11-06) |
-2.70 | -22.50% | 143,209,319 | 0 | 0 |
7
35.60
9.30
|
| 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 |
8.10
0
|
65,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
8.10
0.10
|
232,200 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
8
0.10
|
43,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
7.90
0
|
42,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
7.90
0
|
28,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
7.90
0
|
7,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
7.90
-0.10
|
37,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
8
0
|
18,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8
0.10
|
133,300 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
7.90
-0.10
|
65,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
8
0.20
|
91,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
7.80
-0.10
|
10,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
7.90
-0.10
|
12,700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8
0
|
42,100 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8
0
|
32,300 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
8
-0.20
|
30,200 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
8.20
0.50
|
129,500 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
7.70
-0.30
|
40,400 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
8
0.20
|
105,100 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
7.80
0
|
38,800 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
7.80
-0.10
|
68,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
7.90
0
|
18,400 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
7.90
0
|
14,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
7.90
0
|
10,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
7.90
0.10
|
11,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
7.80
-0.10
|
28,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
7.90
-0.10
|
49,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
8
0
|
15,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8
-0.10
|
89,600 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.10
0
|
41,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.10
0.20
|
136,700 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
7.90
0
|
56,861 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
7.90
0
|
6,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
7.90
0
|
14,900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
7.90
0
|
19,586 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
7.90
0
|
42,910 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
7.90
0
|
12,527 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
7.90
0
|
26,259 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
7.90
0
|
10,411 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
7.90
0
|
8,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
7.90
0
|
34,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
7.90
0
|
46,403 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
7.90
0
|
20,831 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
7.90
-0.10
|
38,054 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
8
0
|
7,013 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
8
0.10
|
31,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
7.90
-0.10
|
55,134 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
8
0
|
17,642 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
8
0.10
|
59,031 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
7.90
0
|
49,706 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
7.90
-0.10
|
35,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
8
0
|
17,450 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
8
-0.10
|
13,302 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
8.10
0.10
|
58,811 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
8
0
|
44,110 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8
0.10
|
6,809 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
7.90
-0.30
|
34,219 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.20
0.10
|
18,205 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
8.10
0
|
15,802 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8.10
0
|
33,710 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
8.10
-0.20
|
69,063 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
8.30
-0.10
|
42,650 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8.40
-0.60
|
83,458 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
9
1.10
|
156,300 | 7.80 | 9 | 7.30 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
7.90
-0.10
|
149,380 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
8
0.10
|
179,521 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
7.90
0.20
|
92,387 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
7.70
-0.20
|
36,901 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
7.90
-0.10
|
91,120 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
8
-0.10
|
95,419 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
8.10
0.10
|
23,484 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8
-0.10
|
5,608 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
8.10
-0.10
|
369,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
8.20
0.20
|
7,723 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
8
-0.10
|
49,636 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
8.10
-0.20
|
4,604 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
8.30
0
|
100,641 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
8.30
0
|
282,781 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.30
0.40
|
158,553 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
7.90
0.10
|
191,196 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
7.80
0.10
|
103,910 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
7.70
0.10
|
161,201 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
7.60
0.20
|
71,886 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
7.40
0
|
122,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
7.40
0
|
114,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
7.40
0.10
|
29,937 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
7.30
0.10
|
125,971 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
7.20
-0.40
|
165,822 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
7.60
0.60
|
46,801 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
7
-0.70
|
566,760 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
7.70
0
|
14,025 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
7.70
0
|
25,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
7.70
0.10
|
22,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
7.60
0
|
12,621 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
7.60
0.10
|
47,680 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
7.50
-0.10
|
39,501 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
7.60
0.10
|
6,801 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
7.50
0
|
24,389 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.50
0
|
40,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
7.50
0
|
4,901 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |