Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
-0.30 | -3.75% | 30,497,100 | -4,740 | 0 |
7.50
8.20
7.70
|
2 tháng
(2024-03-04) |
-0.70 | -8.33% | 58,683,900 | -4,740 | 0 |
7.50
8.40
7.70
|
3 tháng
(2024-02-05) |
-0.50 | -6.10% | 84,106,100 | -6,740 | 0 |
7.50
8.50
7.70
|
6 tháng
(2023-11-06) |
-0.10 | -1.28% | 161,727,500 | -6,740 | 0 |
7.50
8.50
7.70
|
12 tháng
(2023-05-09) |
-0.30 | -3.75% | 413,775,585 | -62,340 | -0.5 |
7.50
9.50
7.70
|
24 tháng
(2022-05-16) |
-2.12 | -21.57% | 706,435,307 | -114,440 | -1.0 |
5.55
11
7.70
|
36 tháng
(2021-05-19) |
-4.76 | -38.19% | 1,367,250,862 | 72,860 | 1.9 |
5.55
16.84
7.70
|
60 tháng
(2020-12-29) |
-1.39 | -15.30% | 1,619,025,233 | 72,860 | 1.9 |
5.55
16.84
7.70
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
7.70
0
|
750,300 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
#2 | 02/05/2024 |
7.70
0
|
315,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
#3 | 26/04/2024 |
7.70
-0.10
|
856,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
#4 | 25/04/2024 |
7.80
0.20
|
1,053,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
#5 | 24/04/2024 |
7.60
0
|
753,700 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
#6 | 23/04/2024 |
7.60
0
|
675,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
#7 | 22/04/2024 |
7.60
0.10
|
1,070,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
#8 | 19/04/2024 |
7.50
-0.30
|
1,419,200 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#9 | 17/04/2024 |
7.80
-0.10
|
1,707,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
#10 | 16/04/2024 |
7.90
-0.10
|
2,449,600 | 8 | 8 | 7.70 | 0 | 0 | 0 |
#11 | 15/04/2024 |
8
-0.20
|
4,054,500 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
#12 | 12/04/2024 |
8.20
0
|
2,498,700 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
#13 | 11/04/2024 |
8.20
0.10
|
2,686,600 | 8 | 8.20 | 8 | 0 | 0 | 0 |
#14 | 10/04/2024 |
8.10
0.20
|
4,680,300 | 7.90 | 8.20 | 7.80 | 0 | 4,300 | 0 |
#15 | 09/04/2024 |
7.90
0
|
1,298,600 | 7.80 | 7.90 | 7.70 | 0 | 440 | 0 |
#16 | 08/04/2024 |
7.90
0
|
816,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#17 | 05/04/2024 |
7.90
-0.10
|
973,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#18 | 04/04/2024 |
8
0
|
1,111,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#19 | 03/04/2024 |
8
0
|
1,326,100 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#20 | 02/04/2024 |
8
0
|
1,316,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#21 | 01/04/2024 |
8
-0.10
|
997,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#22 | 29/03/2024 |
8.10
0
|
1,076,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
#23 | 28/03/2024 |
8.10
0.10
|
2,443,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#24 | 27/03/2024 |
8
-0.10
|
955,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#25 | 26/03/2024 |
8.10
0
|
1,073,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#26 | 25/03/2024 |
8.10
0
|
1,163,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
#27 | 22/03/2024 |
8.10
0.10
|
1,524,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
#28 | 21/03/2024 |
8
0
|
1,113,400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
#29 | 20/03/2024 |
8
0.10
|
395,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
#30 | 19/03/2024 |
7.90
0
|
514,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
#31 | 18/03/2024 |
7.90
-0.30
|
1,929,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
#32 | 15/03/2024 |
8.20
0
|
1,115,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#33 | 14/03/2024 |
8.20
0
|
928,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#34 | 13/03/2024 |
8.20
0.10
|
1,276,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#35 | 12/03/2024 |
8.10
0
|
553,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#36 | 11/03/2024 |
8.10
-0.10
|
1,230,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#37 | 08/03/2024 |
8.20
-0.10
|
1,115,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#38 | 07/03/2024 |
8.30
0
|
1,629,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#39 | 06/03/2024 |
8.30
-0.10
|
2,609,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
#40 | 05/03/2024 |
8.40
0
|
2,398,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
#41 | 04/03/2024 |
8.40
0
|
825,300 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#42 | 01/03/2024 |
8.40
0.10
|
3,379,400 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
#43 | 29/02/2024 |
8.30
-0.10
|
575,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
#44 | 28/02/2024 |
8.40
0.10
|
1,047,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
#45 | 27/02/2024 |
8.30
-0.10
|
1,620,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
#46 | 26/02/2024 |
8.40
0
|
682,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#47 | 23/02/2024 |
8.40
0
|
4,785,500 | 8.40 | 8.60 | 8.30 | 0 | 2,000 | 0 |
#48 | 22/02/2024 |
8.40
0
|
1,873,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#49 | 21/02/2024 |
8.40
0
|
1,457,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#50 | 20/02/2024 |
8.40
0
|
861,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
#51 | 19/02/2024 |
8.40
-0.10
|
1,382,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
#52 | 16/02/2024 |
8.50
0
|
1,344,600 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
#53 | 15/02/2024 |
8.50
0.20
|
3,669,400 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
#54 | 07/02/2024 |
8.30
0.10
|
852,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
#55 | 06/02/2024 |
8.20
0
|
511,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
#56 | 05/02/2024 |
8.20
0.10
|
1,376,600 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
#57 | 02/02/2024 |
8.10
0
|
495,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#58 | 01/02/2024 |
8.10
0
|
909,700 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#59 | 31/01/2024 |
8.10
-0.10
|
1,193,900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#60 | 30/01/2024 |
8.20
0.10
|
1,723,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
#61 | 29/01/2024 |
8.10
-0.20
|
550,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#62 | 26/01/2024 |
8.30
0.20
|
840,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
#63 | 25/01/2024 |
8.10
-0.20
|
499,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#64 | 24/01/2024 |
8.30
0.10
|
1,579,800 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
#65 | 23/01/2024 |
8.20
-0.10
|
2,264,100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
#66 | 22/01/2024 |
8.30
0
|
1,616,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
#67 | 19/01/2024 |
8.30
0
|
2,653,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#68 | 18/01/2024 |
8.30
0
|
1,447,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#69 | 17/01/2024 |
8.30
-0.10
|
1,825,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
#70 | 16/01/2024 |
8.40
0.10
|
1,152,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
#71 | 15/01/2024 |
8.30
-0.20
|
2,270,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
#72 | 12/01/2024 |
8.50
0
|
3,054,100 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
#73 | 11/01/2024 |
8.50
0.20
|
6,133,600 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
#74 | 10/01/2024 |
8.30
0.20
|
2,747,700 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
#75 | 09/01/2024 |
8.10
-0.10
|
1,637,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
#76 | 08/01/2024 |
8.20
0
|
961,500 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
#77 | 05/01/2024 |
8.20
-0.10
|
1,199,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#78 | 04/01/2024 |
8.30
0
|
4,620,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
#79 | 03/01/2024 |
8.30
0.10
|
1,636,000 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
#80 | 02/01/2024 |
8.20
0.20
|
5,600,000 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
#81 | 29/12/2023 |
8
0.10
|
623,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#82 | 28/12/2023 |
7.90
0
|
774,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
#83 | 27/12/2023 |
7.90
-0.10
|
263,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#84 | 26/12/2023 |
8
0
|
536,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#85 | 25/12/2023 |
8
0.10
|
774,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
#86 | 22/12/2023 |
7.90
-0.10
|
402,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#87 | 21/12/2023 |
8
0
|
479,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#88 | 20/12/2023 |
8
0
|
420,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#89 | 19/12/2023 |
8
0.30
|
2,758,600 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
#90 | 18/12/2023 |
7.70
0
|
563,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
#91 | 15/12/2023 |
7.70
-0.10
|
522,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
#92 | 14/12/2023 |
7.80
0
|
606,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
#93 | 13/12/2023 |
7.80
0.10
|
517,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
#94 | 12/12/2023 |
7.70
-0.10
|
723,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
#95 | 11/12/2023 |
7.80
-0.10
|
634,300 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
#96 | 08/12/2023 |
7.90
0
|
324,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#97 | 07/12/2023 |
7.90
0
|
733,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#98 | 06/12/2023 |
7.90
0.10
|
535,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
#99 | 05/12/2023 |
7.80
0
|
348,500 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
#100 | 04/12/2023 |
7.80
0.10
|
747,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |