| 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) |
-0.70 | -7.95% | 21,501,500 | -277,075 | 0 |
7.20
8.80
8.10
|
|
2 tháng
(2024-03-04) |
-0.55 | -6.36% | 39,493,600 | -421,625 | 0 |
7.20
8.80
8.10
|
|
3 tháng
(2024-02-05) |
-0.11 | -1.34% | 50,845,000 | -98,041 | 0 |
7.20
8.80
8.10
|
|
6 tháng
(2023-11-06) |
0.85 | 11.72% | 81,361,800 | 77,817 | -0.7 |
7.19
8.80
8.10
|
|
12 tháng
(2023-05-09) |
-0.46 | -5.37% | 271,142,100 | -317,576 | -7.3 |
6.90
10.30
8.10
|
|
24 tháng
(2022-05-16) |
-4.95 | -37.93% | 760,402,200 | -6,521,508 | -76.5 |
5.55
16.45
8.10
|
|
36 tháng
(2021-05-19) |
-37.26 | -82.14% | 1,779,737,700 | -9,653,698 | -13.3 |
5.55
58.64
8.10
|
|
60 tháng
(2020-07-29) |
-24.13 | -74.86% | 1,928,553,260 | -8,553,468 | 69.9 |
5.55
58.64
8.10
|
| 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 |
8.10
-0.10
|
568,200 | 8.20 | 8.37 | 8.07 | 200 | 0 | 0 |
| #2 | 02/05/2024 |
8.20
0.10
|
699,500 | 8.28 | 8.40 | 8.12 | 8,100 | 15,900 | 0 |
| #3 | 26/04/2024 |
8.10
0.45
|
981,200 | 7.60 | 8.10 | 7.58 | 1,000 | 31,800 | 0 |
| #4 | 25/04/2024 |
7.65
0
|
378,000 | 7.65 | 7.73 | 7.54 | 0 | 21,700 | 0 |
| #5 | 24/04/2024 |
7.65
0.11
|
740,600 | 7.62 | 7.79 | 7.57 | 0 | 0 | 0 |
| #6 | 23/04/2024 |
7.54
-0.19
|
855,100 | 7.73 | 7.93 | 7.47 | 0 | 0 | 0 |
| #7 | 22/04/2024 |
7.73
0.19
|
1,060,800 | 7.64 | 7.77 | 7.48 | 65,100 | 22,400 | 0 |
| #8 | 19/04/2024 |
7.54
0
|
1,087,000 | 7.53 | 7.60 | 7.30 | 0 | 21,100 | 0 |
| #9 | 17/04/2024 |
7.54
0.34
|
1,233,700 | 7.21 | 7.70 | 7.20 | 0 | 6,000 | 0 |
| #10 | 16/04/2024 |
7.20
-0.24
|
1,203,900 | 7.18 | 7.35 | 6.99 | 1,000 | 72,400 | 0 |
| #11 | 15/04/2024 |
7.44
-0.55
|
3,305,700 | 7.44 | 7.87 | 7.44 | 38,100 | 137,900 | 0 |
| #12 | 12/04/2024 |
7.99
-0.02
|
656,500 | 8.01 | 8.11 | 7.95 | 0 | 135,375 | 0 |
| #13 | 11/04/2024 |
8.01
-0.01
|
511,900 | 7.99 | 8.03 | 7.95 | 0 | 84,400 | 0 |
| #14 | 10/04/2024 |
8.02
-0.08
|
444,100 | 8.11 | 8.18 | 8.01 | 20,000 | 155,300 | 0 |
| #15 | 09/04/2024 |
8.10
0.05
|
566,700 | 8.05 | 8.10 | 8 | 33,800 | 164,000 | 0 |
| #16 | 08/04/2024 |
8.05
-0.40
|
1,419,200 | 8.35 | 8.39 | 8.05 | 22,800 | 368,800 | 0 |
| #17 | 05/04/2024 |
8.45
-0.17
|
1,312,900 | 8.56 | 8.56 | 8.41 | 105,800 | 4,500 | 0 |
| #18 | 04/04/2024 |
8.62
-0.18
|
1,374,000 | 8.80 | 8.81 | 8.59 | 76,900 | 19,300 | 0 |
| #19 | 03/04/2024 |
8.80
0.40
|
3,102,500 | 8.31 | 8.95 | 8.31 | 656,000 | 45,000 | 0 |
| #20 | 02/04/2024 |
8.40
0.09
|
995,900 | 8.34 | 8.40 | 8.21 | 10,700 | 17,000 | 0 |
| #21 | 01/04/2024 |
8.31
0.12
|
1,695,000 | 8.17 | 8.42 | 8.12 | 8,300 | 45,500 | 0 |
| #22 | 29/03/2024 |
8.19
0.21
|
1,254,900 | 7.98 | 8.50 | 7.94 | 10,000 | 72,200 | 0 |
| #23 | 28/03/2024 |
7.98
-0.01
|
478,900 | 8.05 | 8.05 | 7.95 | 2,200 | 20,600 | 0 |
| #24 | 27/03/2024 |
7.99
-0.01
|
380,600 | 8 | 8.03 | 7.95 | 0 | 100 | 0 |
| #25 | 26/03/2024 |
8
0.02
|
464,600 | 7.96 | 8.06 | 7.93 | 0 | 7,200 | 0 |
| #26 | 25/03/2024 |
7.98
-0.08
|
582,500 | 8.06 | 8.10 | 7.96 | 23,600 | 29,200 | 0 |
| #27 | 22/03/2024 |
8.06
-0.07
|
700,400 | 8.13 | 8.21 | 8.05 | 6,100 | 900 | 0 |
| #28 | 21/03/2024 |
8.13
0.12
|
723,600 | 8.01 | 8.16 | 8.03 | 24,200 | 600 | 0 |
| #29 | 20/03/2024 |
8.01
0.10
|
398,600 | 7.91 | 8.04 | 7.93 | 46,400 | 1,900 | 0 |
| #30 | 19/03/2024 |
7.91
-0.03
|
462,200 | 7.94 | 7.95 | 7.85 | 5,600 | 30,200 | 0 |
| #31 | 18/03/2024 |
7.94
-0.13
|
1,162,100 | 8.07 | 8.15 | 7.85 | 36,300 | 97,600 | 0 |
| #32 | 15/03/2024 |
8.07
-0.02
|
739,000 | 8.09 | 8.09 | 7.99 | 21,300 | 2,900 | 0 |
| #33 | 14/03/2024 |
8.09
0
|
858,300 | 8.09 | 8.17 | 8.03 | 11,000 | 7,800 | 0 |
| #34 | 13/03/2024 |
8.09
0.03
|
790,700 | 8.06 | 8.15 | 7.99 | 72,900 | 0 | 0 |
| #35 | 12/03/2024 |
8.06
0.04
|
1,048,300 | 8.02 | 8.12 | 7.96 | 83,100 | 42,350 | 0 |
| #36 | 11/03/2024 |
8.02
-0.26
|
1,132,600 | 8.28 | 8.38 | 8.02 | 1,500 | 50,800 | 0 |
| #37 | 08/03/2024 |
8.28
-0.27
|
1,157,500 | 8.55 | 8.55 | 8.28 | 6,900 | 48,400 | 0 |
| #38 | 07/03/2024 |
8.55
0
|
1,040,000 | 8.55 | 8.60 | 8.39 | 15,300 | 15,900 | 0 |
| #39 | 06/03/2024 |
8.55
-0.05
|
666,200 | 8.60 | 8.69 | 8.45 | 0 | 22,900 | 0 |
| #40 | 05/03/2024 |
8.60
-0.05
|
570,900 | 8.65 | 8.68 | 8.49 | 3,900 | 27,400 | 0 |
| #41 | 04/03/2024 |
8.65
0.08
|
689,300 | 8.57 | 8.70 | 8.55 | 8,100 | 500 | 0 |
| #42 | 01/03/2024 |
8.57
0.04
|
367,800 | 8.53 | 8.57 | 8.46 | 24,600 | 17,900 | 0 |
| #43 | 29/02/2024 |
8.53
-0.10
|
576,400 | 8.63 | 8.64 | 8.48 | 16,000 | 13,500 | 0 |
| #44 | 28/02/2024 |
8.63
0.13
|
975,500 | 8.50 | 8.70 | 8.48 | 97,700 | 0 | 0 |
| #45 | 27/02/2024 |
8.50
0.08
|
526,300 | 8.42 | 8.50 | 8.43 | 30,200 | 300 | 0 |
| #46 | 26/02/2024 |
8.42
0.02
|
1,348,400 | 8.40 | 8.50 | 8.35 | 94,300 | 4,000 | 0 |
| #47 | 23/02/2024 |
8.40
-0.25
|
1,045,400 | 8.65 | 8.70 | 8.30 | 27,800 | 35,062 | 0 |
| #48 | 22/02/2024 |
8.65
-0.15
|
1,017,500 | 8.80 | 8.90 | 8.65 | 5,800 | 654 | 0 |
| #49 | 21/02/2024 |
8.80
0.17
|
875,700 | 8.63 | 8.82 | 8.56 | 18,600 | 20,800 | 0 |
| #50 | 20/02/2024 |
8.63
0.13
|
1,162,600 | 8.50 | 8.63 | 8.46 | 52,900 | 0 | 0 |
| #51 | 19/02/2024 |
8.50
-0.03
|
479,000 | 8.53 | 8.60 | 8.45 | 1,400 | 1,400 | 0 |
| #52 | 16/02/2024 |
8.53
0.05
|
640,100 | 8.48 | 8.53 | 8.39 | 38,600 | 0 | 0 |
| #53 | 15/02/2024 |
8.48
0.08
|
580,700 | 8.40 | 8.53 | 8.39 | 19,900 | 0 | 0 |
| #54 | 07/02/2024 |
8.40
0.19
|
754,100 | 8.21 | 8.40 | 8.19 | 9,700 | 900 | 0 |
| #55 | 06/02/2024 |
8.21
0
|
411,500 | 8.21 | 8.34 | 8.21 | 6,900 | 2,300 | 0 |
| #56 | 05/02/2024 |
8.21
-0.04
|
590,400 | 8.25 | 8.36 | 8.20 | 0 | 24,000 | 0 |
| #57 | 02/02/2024 |
8.25
-0.15
|
474,000 | 8.40 | 8.45 | 8.25 | 100 | 36,300 | 0 |
| #58 | 01/02/2024 |
8.40
0.40
|
1,281,700 | 8 | 8.50 | 7.93 | 31,400 | 7,325 | 0 |
| #59 | 31/01/2024 |
8
-0.11
|
970,000 | 8.11 | 8.21 | 7.95 | 44,100 | 200 | 0 |
| #60 | 30/01/2024 |
8.11
0
|
788,900 | 8.11 | 8.27 | 8.08 | 18,600 | 8,000 | 0 |
| #61 | 29/01/2024 |
8.11
0.11
|
562,600 | 8 | 8.30 | 8.05 | 5,600 | 10,800 | 0 |
| #62 | 26/01/2024 |
8
-0.06
|
377,200 | 8.06 | 8.08 | 8 | 200 | 9,050 | 0 |
| #63 | 25/01/2024 |
8.06
0.32
|
1,233,200 | 7.74 | 8.20 | 7.69 | 22,300 | 18,600 | 0 |
| #64 | 24/01/2024 |
7.74
0
|
190,000 | 7.74 | 7.80 | 7.71 | 0 | 4,400 | 0 |
| #65 | 23/01/2024 |
7.74
-0.06
|
223,500 | 7.80 | 7.81 | 7.71 | 2,500 | 1,100 | 0 |
| #66 | 22/01/2024 |
7.80
0.22
|
666,300 | 7.58 | 7.80 | 7.58 | 33,800 | 3,200 | 0 |
| #67 | 19/01/2024 |
7.58
0.03
|
310,800 | 7.55 | 7.65 | 7.55 | 7,000 | 0 | 0 |
| #68 | 18/01/2024 |
7.55
0.02
|
186,100 | 7.53 | 7.56 | 7.51 | 6,500 | 0 | 0 |
| #69 | 17/01/2024 |
7.53
-0.03
|
522,500 | 7.56 | 7.59 | 7.49 | 27,000 | 2,500 | 0 |
| #70 | 16/01/2024 |
7.56
-0.05
|
317,800 | 7.61 | 7.61 | 7.52 | 0 | 5,500 | 0 |
| #71 | 15/01/2024 |
7.61
0.01
|
276,600 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| #72 | 12/01/2024 |
7.60
-0.10
|
598,300 | 7.70 | 7.71 | 7.59 | 8,000 | 0 | 0 |
| #73 | 11/01/2024 |
7.70
0.03
|
346,800 | 7.67 | 7.76 | 7.67 | 0 | 0 | 0 |
| #74 | 10/01/2024 |
7.67
-0.01
|
417,600 | 7.68 | 7.77 | 7.67 | 24,500 | 0 | 0.2 |
| #75 | 09/01/2024 |
7.68
-0.06
|
300,100 | 7.74 | 7.80 | 7.67 | 4,800 | 4,000 | 0.0 |
| #76 | 08/01/2024 |
7.74
0.04
|
533,400 | 7.70 | 7.77 | 7.69 | 22,900 | 0 | 0.2 |
| #77 | 05/01/2024 |
7.70
-0.08
|
425,300 | 7.78 | 7.84 | 7.65 | 1,600 | 1,700 | -0.0 |
| #78 | 04/01/2024 |
7.78
-0.05
|
781,900 | 7.83 | 7.85 | 7.78 | 4,000 | 3,517 | 0.0 |
| #79 | 03/01/2024 |
7.83
0.13
|
546,400 | 7.70 | 7.86 | 7.68 | 22,400 | 19,610 | 0.0 |
| #80 | 02/01/2024 |
7.70
0.02
|
395,800 | 7.68 | 7.79 | 7.68 | 2,900 | 46 | 0.0 |
| #81 | 29/12/2023 |
7.68
0.01
|
477,200 | 7.67 | 7.77 | 7.67 | 500 | 200 | 0.0 |
| #82 | 28/12/2023 |
7.67
0.01
|
307,900 | 7.66 | 7.70 | 7.64 | 17,000 | 0 | 0.1 |
| #83 | 27/12/2023 |
7.66
0.15
|
639,900 | 7.51 | 7.70 | 7.51 | 17,400 | 19 | 0.1 |
| #84 | 26/12/2023 |
7.51
-0.04
|
262,400 | 7.55 | 7.59 | 7.50 | 6,700 | 0 | 0.1 |
| #85 | 25/12/2023 |
7.55
0.05
|
395,100 | 7.50 | 7.57 | 7.46 | 16,100 | 1,100 | 0.1 |
| #86 | 22/12/2023 |
7.50
0.02
|
464,600 | 7.48 | 7.50 | 7.43 | 100 | 0 | 0.0 |
| #87 | 21/12/2023 |
7.48
0
|
265,900 | 7.48 | 7.48 | 7.39 | 300 | 16,500 | -0.1 |
| #88 | 20/12/2023 |
7.48
0.08
|
167,700 | 7.40 | 7.48 | 7.39 | 0 | 14,300 | -0.1 |
| #89 | 19/12/2023 |
7.40
0
|
326,800 | 7.40 | 7.48 | 7.30 | 0 | 25,700 | -0.2 |
| #90 | 18/12/2023 |
7.40
-0.08
|
304,300 | 7.48 | 7.57 | 7.40 | 159 | 4,200 | -0.0 |
| #91 | 15/12/2023 |
7.48
-0.08
|
532,500 | 7.56 | 7.59 | 7.45 | 100 | 12,000 | -0.1 |
| #92 | 14/12/2023 |
7.56
-0.04
|
270,000 | 7.60 | 7.75 | 7.56 | 0 | 19,700 | -0.2 |
| #93 | 13/12/2023 |
7.60
-0.12
|
476,100 | 7.72 | 7.81 | 7.58 | 0 | 29,800 | -0.2 |
| #94 | 12/12/2023 |
7.72
0.02
|
253,400 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 |
| #95 | 11/12/2023 |
7.70
-0.09
|
414,000 | 7.79 | 7.80 | 7.69 | 1,300 | 12,200 | -0.1 |
| #96 | 08/12/2023 |
7.79
-0.04
|
420,200 | 7.83 | 7.92 | 7.70 | 2,500 | 200 | 0.0 |
| #97 | 07/12/2023 |
7.83
-0.07
|
790,800 | 7.90 | 7.98 | 7.55 | 0 | 0 | 0 |
| #98 | 06/12/2023 |
7.90
0.27
|
792,600 | 7.63 | 7.93 | 7.60 | 23,300 | 84 | 0.2 |
| #99 | 05/12/2023 |
7.63
0.02
|
450,900 | 7.61 | 7.68 | 7.61 | 600 | 800 | -0.0 |
| #100 | 04/12/2023 |
7.61
0.15
|
594,100 | 7.46 | 7.70 | 7.50 | 35,600 | 200 | 0.3 |