| 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) |
5.30 | 68.83% | 1,449,300 | 0 | 0 |
7.20
13.40
13
|
|
2 tháng
(2024-03-04) |
4.60 | 54.76% | 1,690,800 | 0 | 0 |
7.20
13.40
13
|
|
3 tháng
(2024-02-05) |
6 | 85.71% | 1,862,800 | 0 | 0 |
6.90
13.40
13
|
|
6 tháng
(2023-11-06) |
5.90 | 83.10% | 2,158,000 | -200 | 0 |
6.90
13.40
13
|
|
12 tháng
(2023-05-09) |
5.64 | 76.55% | 3,660,625 | -500 | 0 |
6.90
13.40
13
|
|
24 tháng
(2022-05-16) |
-1.38 | -9.60% | 6,558,877 | 17,400 | 0.2 |
6.41
16.16
13
|
|
36 tháng
(2021-05-19) |
-0.98 | -7.01% | 20,569,991 | 31,700 | 0.5 |
6.41
35.90
13
|
|
60 tháng
(2019-05-30) |
-95.60 | -88.03% | 21,152,417 | 31,700 | 0.5 |
6.41
108.60
13
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 06/05/2024 |
12.30
-0.70
|
135,000 | 13 | 13.50 | 12 | 0 | 0 | 0 |
| #2 | 03/05/2024 |
13
0.90
|
119,500 | 12.10 | 13.20 | 10.90 | 0 | 0 | 0 |
| #3 | 02/05/2024 |
12.10
-1.30
|
111,700 | 13.40 | 13.40 | 12.10 | 0 | 0 | 0 |
| #4 | 26/04/2024 |
13.40
1
|
323,800 | 12.60 | 13.60 | 12 | 0 | 0 | 0 |
| #5 | 25/04/2024 |
12.40
1.10
|
205,500 | 11.50 | 12.40 | 11.30 | 0 | 0 | 0 |
| #6 | 24/04/2024 |
11.30
1
|
245,800 | 11 | 11.30 | 9.30 | 0 | 0 | 0 |
| #7 | 23/04/2024 |
10.30
0.90
|
117,300 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| #8 | 22/04/2024 |
9.40
0.80
|
36,200 | 9.30 | 9.40 | 8.60 | 0 | 0 | 0 |
| #9 | 19/04/2024 |
8.60
0.70
|
97,200 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
| #10 | 17/04/2024 |
7.90
0.70
|
38,500 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| #11 | 16/04/2024 |
7.20
-0.20
|
58,000 | 7.30 | 8.10 | 7 | 0 | 0 | 0 |
| #12 | 15/04/2024 |
7.40
-0.10
|
28,100 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| #13 | 12/04/2024 |
7.50
-0.20
|
19,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| #14 | 11/04/2024 |
7.70
0.10
|
8,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| #15 | 10/04/2024 |
7.60
-0.10
|
3,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #16 | 09/04/2024 |
7.70
0.10
|
2,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| #17 | 08/04/2024 |
7.60
-0.10
|
4,500 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| #18 | 05/04/2024 |
7.70
-0.60
|
5,900 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| #19 | 04/04/2024 |
8.30
0.60
|
16,200 | 7.70 | 8.40 | 7.60 | 0 | 0 | 0 |
| #20 | 03/04/2024 |
7.70
0.30
|
7,700 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| #21 | 02/04/2024 |
7.40
0
|
7,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| #22 | 01/04/2024 |
7.40
-0.10
|
14,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| #23 | 29/03/2024 |
7.50
0
|
3,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| #24 | 28/03/2024 |
7.50
0
|
3,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| #25 | 27/03/2024 |
7.50
0.10
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #26 | 26/03/2024 |
7.40
0
|
1,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| #27 | 25/03/2024 |
7.40
-0.20
|
5,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| #28 | 22/03/2024 |
7.60
0.20
|
8,800 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| #29 | 21/03/2024 |
7.40
0.20
|
2,100 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| #30 | 20/03/2024 |
7.20
0
|
5,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| #31 | 19/03/2024 |
7.20
-0.20
|
5,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| #32 | 18/03/2024 |
7.40
-0.10
|
1,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| #33 | 15/03/2024 |
7.50
0
|
4,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| #34 | 14/03/2024 |
7.50
0.20
|
66,800 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| #35 | 13/03/2024 |
7.30
0
|
2,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| #36 | 12/03/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| #37 | 11/03/2024 |
7.30
-0.10
|
3,200 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| #38 | 08/03/2024 |
7.40
0.10
|
31,200 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| #39 | 07/03/2024 |
7.30
-0.50
|
1,200 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| #40 | 06/03/2024 |
7.80
-0.30
|
13,000 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| #41 | 05/03/2024 |
8.10
-0.30
|
41,500 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| #42 | 04/03/2024 |
8.40
0.40
|
15,100 | 8 | 8.60 | 7.20 | 0 | 0 | 0 |
| #43 | 01/03/2024 |
8
0.60
|
24,200 | 7.40 | 8 | 7.10 | 0 | 0 | 0 |
| #44 | 29/02/2024 |
7.40
0.30
|
13,700 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |
| #45 | 28/02/2024 |
7.10
-0.20
|
3,700 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| #46 | 27/02/2024 |
7.30
0.10
|
16,200 | 7.20 | 7.80 | 7.10 | 0 | 0 | 0 |
| #47 | 26/02/2024 |
7.20
-0.10
|
37,000 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
| #48 | 23/02/2024 |
7.30
0.10
|
17,300 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
| #49 | 22/02/2024 |
7.20
0.20
|
40,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| #50 | 21/02/2024 |
7
0
|
1,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| #51 | 20/02/2024 |
7
0
|
800 | 7 | 7 | 7 | 0 | 0 | 0 |
| #52 | 19/02/2024 |
7
0
|
4,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| #53 | 16/02/2024 |
7
0
|
4,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| #54 | 15/02/2024 |
7
0
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
| #55 | 07/02/2024 |
7
0.10
|
3,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| #56 | 06/02/2024 |
6.90
-0.10
|
3,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| #57 | 05/02/2024 |
7
0
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| #58 | 02/02/2024 |
7
0
|
9,200 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
| #59 | 01/02/2024 |
7
0
|
800 | 7 | 7 | 7 | 0 | 0 | 0 |
| #60 | 31/01/2024 |
7
0
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
| #61 | 30/01/2024 |
7
0
|
6,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| #62 | 29/01/2024 |
7
0
|
6,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| #63 | 26/01/2024 |
7
0
|
2,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| #64 | 25/01/2024 |
7
-0.10
|
13,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #65 | 24/01/2024 |
7.10
0.10
|
8,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| #66 | 23/01/2024 |
7
0
|
3,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| #67 | 22/01/2024 |
7
-0.10
|
2,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #68 | 19/01/2024 |
7.10
0
|
17,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #69 | 18/01/2024 |
7.10
-0.10
|
3,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| #70 | 17/01/2024 |
7.20
0.10
|
300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| #71 | 16/01/2024 |
7.10
0
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #72 | 15/01/2024 |
7.10
0.10
|
1,700 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
| #73 | 12/01/2024 |
7
-0.10
|
6,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #74 | 11/01/2024 |
7.10
-0.10
|
600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| #75 | 10/01/2024 |
7.20
0.10
|
8,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| #76 | 09/01/2024 |
7.10
0.10
|
2,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| #77 | 08/01/2024 |
7
0
|
2,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| #78 | 05/01/2024 |
7
-0.20
|
200 | 7.20 | 7.20 | 7 | 0 | 200 | 0 |
| #79 | 04/01/2024 |
7.20
0
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| #80 | 03/01/2024 |
7.20
-0.10
|
4,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| #81 | 02/01/2024 |
7.30
0
|
1,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| #82 | 29/12/2023 |
7.30
0.20
|
700 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
| #83 | 28/12/2023 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #84 | 27/12/2023 |
7.10
0.10
|
10,300 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| #85 | 26/12/2023 |
7
0
|
3,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| #86 | 25/12/2023 |
7
0
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| #87 | 22/12/2023 |
7
0
|
5,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| #88 | 21/12/2023 |
7
-0.10
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #89 | 20/12/2023 |
7.10
0
|
2,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #90 | 19/12/2023 |
7.10
0
|
1,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #91 | 18/12/2023 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #92 | 15/12/2023 |
7.10
-0.20
|
4,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| #93 | 14/12/2023 |
7.30
0.30
|
4,700 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| #94 | 13/12/2023 |
7
0
|
11,800 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| #95 | 12/12/2023 |
7
0
|
18,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| #96 | 11/12/2023 |
7
0.10
|
2,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| #97 | 08/12/2023 |
6.90
-0.20
|
10,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| #98 | 07/12/2023 |
7.10
0
|
1,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #99 | 06/12/2023 |
7.10
-0.10
|
21,600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| #100 | 05/12/2023 |
7.20
0
|
700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |