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) |
0.80 | 5.84% | 4,682,700 | 3,547,400 | 51.5 |
13.30
15.20
14.60
|
2 tháng
(2024-03-22) |
-1.20 | -7.64% | 9,677,400 | 3,339,200 | 48.3 |
13.30
15.70
14.60
|
3 tháng
(2024-02-21) |
0.40 | 2.84% | 17,513,100 | 3,451,500 | 50.1 |
13.30
15.75
14.60
|
6 tháng
(2023-11-23) |
4.60 | 46.46% | 51,388,900 | 3,547,300 | 51.3 |
9.67
15.75
14.60
|
12 tháng
(2023-05-29) |
6.70 | 85.90% | 244,673,600 | 3,442,700 | 50.0 |
7.54
15.75
14.60
|
24 tháng
(2022-06-01) |
4.90 | 51.04% | 776,790,600 | 2,149,433 | 35.3 |
2.52
15.75
14.60
|
36 tháng
(2021-06-07) |
7.92 | 120.30% | 1,365,148,500 | 4,098,033 | 57.5 |
2.52
20.70
14.60
|
60 tháng
(2019-06-17) |
9.97 | 219.88% | 1,782,213,680 | 4,345,503 | 63.4 |
2.52
20.70
14.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 28/07/2023 |
9.51
0.35
|
2,817,600 | 9.16 | 9.55 | 9.20 | 353,700 | 86,600 | 2.5 |
#202 | 27/07/2023 |
9.16
0.56
|
1,927,000 | 8.60 | 9.16 | 8.60 | 227,600 | 13,100 | 1.9 |
#203 | 26/07/2023 |
8.60
-0.10
|
989,500 | 8.70 | 8.74 | 8.56 | 12,300 | 18,000 | -0.1 |
#204 | 25/07/2023 |
8.70
-0.02
|
1,226,300 | 8.72 | 8.81 | 8.68 | 26,200 | 100 | 0.2 |
#205 | 24/07/2023 |
8.72
0.01
|
1,418,300 | 8.71 | 8.90 | 8.68 | 55,600 | 100 | 0.5 |
#206 | 21/07/2023 |
8.71
0.12
|
1,667,300 | 8.59 | 8.86 | 8.64 | 68,300 | 0 | 0.6 |
#207 | 20/07/2023 |
8.59
-0.09
|
1,853,200 | 8.68 | 8.70 | 8.28 | 2,300 | 3,600 | -0.0 |
#208 | 19/07/2023 |
8.68
0.20
|
1,898,800 | 8.48 | 8.79 | 8.52 | 25,900 | 0 | 0.2 |
#209 | 18/07/2023 |
8.48
0.55
|
4,292,700 | 7.93 | 8.48 | 7.88 | 49,300 | 12,600 | 0.3 |
#210 | 17/07/2023 |
7.93
0.14
|
1,079,500 | 7.79 | 7.94 | 7.81 | 80,300 | 0 | 0.6 |
#211 | 14/07/2023 |
7.79
-0.09
|
1,074,300 | 7.88 | 7.90 | 7.75 | 5,900 | 0 | 0.0 |
#212 | 13/07/2023 |
7.88
0
|
887,400 | 7.88 | 7.95 | 7.85 | 0 | 0 | 0 |
#213 | 12/07/2023 |
7.88
0.11
|
1,611,400 | 7.77 | 7.96 | 7.77 | 6,200 | 100 | 0.0 |
#214 | 11/07/2023 |
7.77
-0.03
|
1,038,900 | 7.80 | 7.90 | 7.70 | 0 | 6,300 | -0.0 |
#215 | 10/07/2023 |
7.80
0.15
|
893,400 | 7.65 | 7.83 | 7.66 | 41,000 | 0 | 0.3 |
#216 | 07/07/2023 |
7.65
0.09
|
499,100 | 7.56 | 7.65 | 7.50 | 0 | 14,100 | -0.1 |
#217 | 06/07/2023 |
7.56
-0.14
|
1,126,200 | 7.70 | 7.74 | 7.45 | 1,000 | 20,500 | -0.1 |
#218 | 05/07/2023 |
7.70
-0.05
|
924,000 | 7.75 | 7.85 | 7.69 | 0 | 18,500 | -0.1 |
#219 | 04/07/2023 |
7.75
0.15
|
1,243,300 | 7.60 | 7.78 | 7.60 | 31,500 | 0 | 0.2 |
#220 | 03/07/2023 |
7.60
0.06
|
708,700 | 7.54 | 7.64 | 7.59 | 0 | 24,500 | -0.2 |
#221 | 30/06/2023 |
7.54
-0.06
|
962,500 | 7.60 | 7.67 | 7.54 | 14,000 | 64,000 | -0.4 |
#222 | 29/06/2023 |
7.60
-0.20
|
1,359,400 | 7.80 | 7.80 | 7.60 | 1,000 | 73,300 | -0.6 |
#223 | 28/06/2023 |
7.80
-0.04
|
1,324,000 | 7.84 | 7.88 | 7.77 | 12,200 | 0 | 0.1 |
#224 | 27/06/2023 |
7.84
0.01
|
1,441,300 | 7.83 | 7.94 | 7.77 | 12,000 | 19,200 | -0.1 |
#225 | 26/06/2023 |
7.83
-0.23
|
1,818,400 | 8.06 | 8.06 | 7.75 | 0 | 128,100 | -1.0 |
#226 | 23/06/2023 |
8.06
0.23
|
2,911,900 | 7.83 | 8.15 | 7.84 | 174,000 | 23,300 | 1.2 |
#227 | 22/06/2023 |
7.83
0
|
1,019,700 | 7.83 | 7.94 | 7.79 | 6,700 | 4,600 | 0.0 |
#228 | 21/06/2023 |
7.83
0.13
|
1,208,900 | 7.70 | 7.99 | 7.75 | 83,600 | 0 | 0.7 |
#229 | 20/06/2023 |
7.70
0.08
|
535,800 | 7.62 | 7.70 | 7.61 | 0 | 31,500 | -0.2 |
#230 | 19/06/2023 |
7.62
-0.13
|
787,100 | 7.75 | 7.78 | 7.60 | 100 | 122,300 | -0.9 |
#231 | 16/06/2023 |
7.75
0.14
|
2,765,300 | 7.61 | 7.99 | 7.68 | 51,900 | 500 | 0.4 |
#232 | 15/06/2023 |
7.61
-0.09
|
745,000 | 7.70 | 7.70 | 7.55 | 5,500 | 40,300 | -0.3 |
#233 | 14/06/2023 |
7.70
-0.08
|
914,800 | 7.78 | 7.83 | 7.70 | 3,800 | 13,100 | -0.1 |
#234 | 13/06/2023 |
7.78
0.15
|
1,541,500 | 7.63 | 7.86 | 7.65 | 28,300 | 400 | 0.2 |
#235 | 12/06/2023 |
7.63
0
|
577,200 | 7.63 | 7.69 | 7.52 | 0 | 43,600 | -0.3 |
#236 | 09/06/2023 |
7.63
0.03
|
1,031,500 | 7.60 | 7.65 | 7.45 | 0 | 46,200 | -0.3 |
#237 | 08/06/2023 |
7.60
-0.24
|
1,570,500 | 7.84 | 7.84 | 7.60 | 3,000 | 20,600 | -0.1 |
#238 | 07/06/2023 |
7.84
-0.05
|
1,095,800 | 7.89 | 7.95 | 7.78 | 20,600 | 0 | 0.2 |
#239 | 06/06/2023 |
7.89
0.19
|
1,823,900 | 7.70 | 7.89 | 7.59 | 16,200 | 94,300 | -0.6 |
#240 | 05/06/2023 |
7.70
-0.19
|
1,336,600 | 7.89 | 8.10 | 7.69 | 600 | 81,400 | -0.6 |
#241 | 02/06/2023 |
7.89
0.07
|
1,627,900 | 7.82 | 7.97 | 7.83 | 16,100 | 4,100 | 0.1 |
#242 | 01/06/2023 |
7.82
0.09
|
1,431,900 | 7.73 | 7.85 | 7.69 | 27,800 | 0 | 0.2 |
#243 | 31/05/2023 |
7.73
-0.02
|
1,557,800 | 7.75 | 7.88 | 7.70 | 34,500 | 1,000 | 0.3 |
#244 | 30/05/2023 |
7.75
-0.05
|
1,212,700 | 7.80 | 7.87 | 7.65 | 100 | 12,900 | -0.1 |
#245 | 29/05/2023 |
7.80
0.30
|
1,850,700 | 7.50 | 7.80 | 7.53 | 64,600 | 3,300 | 0.5 |
#246 | 26/05/2023 |
7.50
0.09
|
887,800 | 7.41 | 7.50 | 7.42 | 6,000 | 300 | 0.0 |
#247 | 25/05/2023 |
7.41
-0.09
|
936,500 | 7.50 | 7.55 | 7.41 | 1,300 | 6,900 | -0.0 |
#248 | 24/05/2023 |
7.50
0.04
|
966,200 | 7.46 | 7.58 | 7.48 | 1,700 | 0 | 0.0 |
#249 | 23/05/2023 |
7.46
-0.01
|
810,300 | 7.47 | 7.59 | 7.45 | 0 | 34,400 | -0.3 |
#250 | 22/05/2023 |
7.47
0.01
|
678,100 | 7.46 | 7.60 | 7.46 | 3,000 | 1,900 | 0.0 |
#251 | 19/05/2023 |
7.46
0.06
|
678,500 | 7.40 | 7.59 | 7.35 | 2,600 | 1,200 | 0.0 |
#252 | 18/05/2023 |
7.40
0.13
|
1,182,500 | 7.27 | 7.60 | 7.27 | 39,600 | 1,100 | 0.3 |
#253 | 17/05/2023 |
7.27
-0.50
|
1,083,800 | 7.77 | 7.79 | 7.27 | 0 | 3,000 | -0.0 |
#254 | 16/05/2023 |
7.77
0.01
|
735,100 | 7.76 | 7.84 | 7.67 | 16,300 | 0 | 0.1 |
#255 | 15/05/2023 |
7.76
0.01
|
1,906,000 | 7.75 | 8.03 | 7.75 | 7,600 | 38,700 | -0.2 |
#256 | 12/05/2023 |
7.75
0.09
|
1,285,100 | 7.66 | 7.75 | 7.57 | 69,300 | 0 | 0.5 |
#257 | 11/05/2023 |
7.66
-0.13
|
1,493,700 | 7.79 | 7.83 | 7.46 | 57,400 | 0 | 0.4 |
#258 | 10/05/2023 |
7.79
0.13
|
1,310,300 | 7.66 | 7.81 | 7.69 | 66,700 | 0 | 0.5 |
#259 | 09/05/2023 |
7.66
-0.03
|
849,900 | 7.69 | 7.75 | 7.55 | 0 | 500 | -0.0 |
#260 | 08/05/2023 |
7.69
0
|
1,220,400 | 7.69 | 7.85 | 7.61 | 20,300 | 5,000 | 0.1 |
#261 | 05/05/2023 |
7.69
0.20
|
1,257,300 | 7.49 | 7.78 | 7.56 | 34,000 | 4,700 | 0.2 |
#262 | 04/05/2023 |
7.49
0.31
|
2,790,400 | 7.18 | 7.67 | 7.17 | 53,100 | 0 | 0.4 |
#263 | 28/04/2023 |
7.18
0.11
|
1,048,100 | 7.07 | 7.20 | 7.08 | 80,900 | 0 | 0.6 |
#264 | 27/04/2023 |
7.07
-0.08
|
1,008,300 | 7.15 | 7.17 | 7.05 | 23,000 | 8,500 | 0.1 |
#265 | 26/04/2023 |
7.15
0.13
|
658,900 | 7.02 | 7.15 | 6.81 | 19,500 | 49,900 | -0.2 |
#266 | 25/04/2023 |
7.02
-0.05
|
1,542,000 | 7.07 | 7.30 | 6.61 | 2,000 | 91,200 | -0.6 |
#267 | 24/04/2023 |
7.07
0.01
|
657,600 | 7.06 | 7.09 | 7 | 15,300 | 1,400 | 0.1 |
#268 | 21/04/2023 |
7.06
0.07
|
1,325,100 | 6.99 | 7.19 | 6.90 | 7,700 | 0 | 0.1 |
#269 | 20/04/2023 |
6.99
0.02
|
797,000 | 6.97 | 7.15 | 6.93 | 0 | 63,600 | -0.4 |
#270 | 19/04/2023 |
6.97
-0.08
|
1,022,200 | 7.05 | 7.19 | 6.95 | 60,500 | 43,400 | 0.1 |
#271 | 18/04/2023 |
7.05
0.06
|
713,400 | 6.99 | 7.13 | 6.98 | 1,200 | 35,000 | -0.2 |
#272 | 17/04/2023 |
6.99
0.19
|
1,003,300 | 6.80 | 6.99 | 6.83 | 17,100 | 54,400 | -0.3 |
#273 | 14/04/2023 |
6.80
-0.10
|
734,900 | 6.90 | 7 | 6.80 | 0 | 58,700 | -0.4 |
#274 | 13/04/2023 |
6.90
-0.09
|
1,198,600 | 6.99 | 7.07 | 6.90 | 0 | 57,800 | -0.4 |
#275 | 12/04/2023 |
6.99
-0.13
|
1,046,000 | 7.12 | 7.15 | 6.99 | 2,800 | 34,500 | -0.2 |
#276 | 11/04/2023 |
7.12
0
|
1,278,800 | 7.12 | 7.18 | 7 | 1,100 | 19,700 | -0.1 |
#277 | 10/04/2023 |
7.12
-0.02
|
1,125,000 | 7.14 | 7.32 | 7.10 | 14,200 | 61,300 | -0.3 |
#278 | 07/04/2023 |
7.14
0.04
|
1,147,000 | 7.10 | 7.19 | 7.04 | 500 | 47,200 | -0.3 |
#279 | 06/04/2023 |
7.10
-0.30
|
1,564,400 | 7.40 | 7.62 | 7 | 4,600 | 90,900 | -0.6 |
#280 | 05/04/2023 |
7.40
0.11
|
2,183,400 | 7.29 | 7.55 | 7.31 | 800 | 18,600 | -0.1 |
#281 | 04/04/2023 |
7.29
0.15
|
1,643,400 | 7.14 | 7.35 | 7.07 | 4,400 | 51,800 | -0.3 |
#282 | 03/04/2023 |
7.14
0.13
|
861,100 | 7.01 | 7.23 | 7.10 | 32,400 | 0 | 0.2 |
#283 | 31/03/2023 |
7.01
-0.04
|
797,400 | 7.05 | 7.18 | 6.90 | 2,100 | 10,700 | -0.1 |
#284 | 30/03/2023 |
7.05
0.04
|
741,000 | 7.01 | 7.29 | 7 | 1,500 | 55,000 | -0.4 |
#285 | 29/03/2023 |
7.01
0.01
|
784,300 | 7 | 7.07 | 6.83 | 5,300 | 31,000 | -0.2 |
#286 | 28/03/2023 |
7
-0.18
|
1,042,800 | 7.18 | 7.26 | 7 | 23,200 | 35,500 | -0.1 |
#287 | 27/03/2023 |
7.18
0.11
|
809,600 | 7.07 | 7.24 | 7.07 | 25,000 | 700 | 0.2 |
#288 | 24/03/2023 |
7.07
0.24
|
2,069,000 | 6.83 | 7.18 | 6.85 | 47,400 | 22,300 | 0.2 |
#289 | 23/03/2023 |
6.83
0.09
|
1,332,400 | 6.74 | 6.88 | 6.65 | 82,300 | 0 | 0.6 |
#290 | 22/03/2023 |
6.74
0.05
|
1,007,100 | 6.69 | 6.80 | 6.70 | 87,600 | 0 | 0.6 |
#291 | 21/03/2023 |
6.69
0.09
|
1,610,900 | 6.60 | 6.71 | 6.30 | 58,100 | 2,800 | 0.3 |
#292 | 20/03/2023 |
6.60
-0.05
|
1,034,600 | 6.65 | 6.72 | 6.45 | 0 | 29,800 | -0.2 |
#293 | 17/03/2023 |
6.65
0.07
|
1,040,900 | 6.58 | 6.80 | 6.59 | 25,900 | 44,600 | -0.1 |
#294 | 16/03/2023 |
6.58
0.03
|
395,200 | 6.55 | 6.66 | 6.55 | 32,300 | 2,400 | 0.2 |
#295 | 15/03/2023 |
6.55
0.42
|
1,623,900 | 6.13 | 6.55 | 6.27 | 183,700 | 2,900 | 1.2 |
#296 | 14/03/2023 |
6.13
-0.46
|
1,666,300 | 6.59 | 6.59 | 6.13 | 1,000 | 92,200 | -0.6 |
#297 | 13/03/2023 |
6.59
-0.08
|
1,738,600 | 6.67 | 6.68 | 6.30 | 12,200 | 16,900 | -0.0 |
#298 | 10/03/2023 |
6.67
0.01
|
1,793,800 | 6.66 | 6.75 | 6.46 | 12,200 | 2,700 | 0.1 |
#299 | 09/03/2023 |
6.66
-0.16
|
1,571,500 | 6.82 | 6.87 | 6.66 | 8,800 | 4,900 | 0.0 |
#300 | 08/03/2023 |
6.82
0.02
|
1,676,800 | 6.80 | 6.84 | 6.60 | 31,100 | 100 | 0.2 |