| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-01) |
-1.78 | -19.18% | 6,072,700 | 209,020 | 0 |
7.40
9.28
7.50
|
|
2 tháng
(2024-03-04) |
-1.60 | -17.58% | 13,333,800 | 341,620 | 0 |
7.40
9.35
7.50
|
|
3 tháng
(2024-02-01) |
0.37 | 5.19% | 24,381,400 | 319,420 | 0 |
7.13
9.40
7.50
|
|
6 tháng
(2023-11-03) |
1.19 | 18.86% | 35,690,300 | 258,996 | -0.6 |
6.25
9.40
7.50
|
|
12 tháng
(2023-05-08) |
1.62 | 27.66% | 74,912,300 | 320,708 | -0.0 |
5.72
9.40
7.50
|
|
24 tháng
(2022-05-12) |
-0.55 | -6.85% | 106,108,000 | 310,365 | -0.3 |
3.77
9.40
7.50
|
|
36 tháng
(2021-05-17) |
-2.45 | -24.64% | 307,686,100 | -170,035 | -8.7 |
3.77
16.02
7.50
|
|
60 tháng
(2019-05-28) |
5.01 | 200.99% | 482,178,980 | -1,611,885 | -19.4 |
2.49
16.02
7.50
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
7.50
-0.08
|
185,100 | 7.69 | 7.80 | 7.50 | 15,500 | 4,000 | 0 |
| #2 | 25/04/2024 |
7.58
-0.42
|
164,500 | 8.08 | 8.08 | 7.58 | 2,400 | 19,200 | 0 |
| #3 | 24/04/2024 |
8
0.50
|
355,100 | 7.52 | 8 | 7.35 | 83,600 | 200 | 0 |
| #4 | 23/04/2024 |
7.50
-0.05
|
256,700 | 7.68 | 7.68 | 7.50 | 0 | 20,300 | 0 |
| #5 | 22/04/2024 |
7.55
0.04
|
334,900 | 7.55 | 7.73 | 7.50 | 7,200 | 3,680 | 0 |
| #6 | 19/04/2024 |
7.51
0.11
|
301,600 | 7.40 | 7.60 | 7.30 | 35,100 | 3,800 | 0 |
| #7 | 17/04/2024 |
7.40
-0.44
|
560,300 | 7.90 | 8.01 | 7.40 | 41,800 | 1,600 | 0 |
| #8 | 16/04/2024 |
7.84
-0.31
|
486,200 | 8.20 | 8.20 | 7.68 | 31,300 | 1,300 | 0 |
| #9 | 15/04/2024 |
8.15
-0.61
|
579,300 | 8.79 | 8.79 | 8.15 | 24,000 | 5,200 | 0 |
| #10 | 12/04/2024 |
8.76
-0.29
|
743,300 | 9.04 | 9.05 | 8.75 | 4,300 | 16,700 | 0 |
| #11 | 11/04/2024 |
9.05
-0.15
|
181,500 | 9.01 | 9.13 | 9.01 | 2,400 | 0 | 0 |
| #12 | 10/04/2024 |
9.20
0
|
264,500 | 9.16 | 9.26 | 9.10 | 200 | 1,400 | 0 |
| #13 | 09/04/2024 |
9.20
0
|
86,300 | 9.20 | 9.30 | 9.15 | 500 | 14,000 | 0 |
| #14 | 08/04/2024 |
9.20
0.10
|
386,400 | 9 | 9.35 | 8.99 | 3,000 | 1,300 | 0 |
| #15 | 05/04/2024 |
9.10
0.01
|
225,200 | 9 | 9.15 | 8.92 | 7,400 | 800 | 0 |
| #16 | 04/04/2024 |
9.09
-0.01
|
195,500 | 9.02 | 9.20 | 9.02 | 1,100 | 0 | 0 |
| #17 | 03/04/2024 |
9.10
-0.10
|
164,100 | 9.20 | 9.25 | 9.05 | 16,100 | 0 | 0 |
| #18 | 02/04/2024 |
9.20
-0.08
|
354,500 | 9.29 | 9.29 | 9.15 | 16,200 | 0 | 0 |
| #19 | 01/04/2024 |
9.28
0.03
|
247,700 | 9.26 | 9.28 | 9.15 | 15,300 | 4,900 | 0 |
| #20 | 29/03/2024 |
9.25
-0.05
|
79,900 | 9.32 | 9.32 | 9.19 | 1,000 | 600 | 0 |
| #21 | 28/03/2024 |
9.30
0.01
|
175,300 | 9.29 | 9.38 | 9.20 | 4,000 | 14,500 | 0 |
| #22 | 27/03/2024 |
9.29
0.13
|
184,900 | 9.35 | 9.45 | 9.16 | 5,900 | 400 | 0 |
| #23 | 26/03/2024 |
9.16
-0.13
|
381,400 | 9.28 | 9.30 | 8.64 | 28,300 | 0 | 0 |
| #24 | 25/03/2024 |
9.29
-0.01
|
365,500 | 9.30 | 9.50 | 9.27 | 12,400 | 0 | 0 |
| #25 | 22/03/2024 |
9.30
-0.05
|
562,400 | 9.35 | 9.67 | 9.30 | 0 | 0 | 0 |
| #26 | 21/03/2024 |
9.35
0.61
|
973,400 | 8.74 | 9.35 | 8.70 | 15,600 | 1,600 | 0 |
| #27 | 20/03/2024 |
8.74
0.03
|
143,400 | 8.71 | 8.78 | 8.67 | 0 | 10,000 | 0 |
| #28 | 19/03/2024 |
8.71
-0.04
|
165,900 | 8.75 | 8.88 | 8.71 | 0 | 0 | 0 |
| #29 | 18/03/2024 |
8.75
-0.05
|
338,900 | 8.80 | 8.99 | 8.68 | 500 | 7,900 | 0 |
| #30 | 15/03/2024 |
8.80
0.10
|
403,300 | 8.70 | 9.10 | 8.61 | 1,100 | 400 | 0 |
| #31 | 14/03/2024 |
8.70
-0.24
|
412,800 | 8.94 | 8.95 | 8.70 | 13,900 | 0 | 0 |
| #32 | 13/03/2024 |
8.94
0.14
|
149,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| #33 | 12/03/2024 |
8.80
0.10
|
221,000 | 8.70 | 8.88 | 8.69 | 0 | 100 | 0 |
| #34 | 11/03/2024 |
8.70
-0.40
|
421,000 | 9.10 | 9.20 | 8.70 | 3,300 | 8,600 | 0 |
| #35 | 08/03/2024 |
9.10
0.50
|
485,200 | 8.60 | 9.19 | 8.59 | 66,400 | 0 | 0 |
| #36 | 07/03/2024 |
8.60
0.06
|
251,900 | 8.54 | 8.68 | 8.55 | 0 | 10,100 | 0 |
| #37 | 06/03/2024 |
8.54
-0.32
|
261,300 | 8.86 | 8.86 | 8.54 | 4,500 | 1,700 | 0 |
| #38 | 05/03/2024 |
8.86
-0.24
|
529,200 | 9.10 | 9.10 | 8.70 | 31,600 | 0 | 0 |
| #39 | 04/03/2024 |
9.10
-0.01
|
755,100 | 9.11 | 9.20 | 8.97 | 0 | 0 | 0 |
| #40 | 01/03/2024 |
9.11
-0.19
|
318,900 | 9.30 | 9.30 | 9.07 | 1,700 | 10,200 | 0 |
| #41 | 29/02/2024 |
9.30
0.01
|
439,600 | 9.29 | 9.38 | 9 | 0 | 5,800 | 0 |
| #42 | 28/02/2024 |
9.29
-0.11
|
596,000 | 9.40 | 9.60 | 9.10 | 0 | 16,400 | 0 |
| #43 | 27/02/2024 |
9.40
0.38
|
962,500 | 9.02 | 9.50 | 9.02 | 200 | 3,800 | 0 |
| #44 | 26/02/2024 |
9.02
0.31
|
530,600 | 8.71 | 9.10 | 8.75 | 5,900 | 0 | 0 |
| #45 | 23/02/2024 |
8.71
-0.25
|
866,300 | 8.96 | 9.30 | 8.70 | 22,600 | 14,900 | 0 |
| #46 | 22/02/2024 |
8.96
0.09
|
1,018,400 | 8.87 | 9.03 | 8.68 | 3,000 | 13,000 | 0 |
| #47 | 21/02/2024 |
8.87
0.08
|
1,004,300 | 8.79 | 9.30 | 8.78 | 2,300 | 3,000 | 0 |
| #48 | 20/02/2024 |
8.79
0.57
|
2,112,000 | 8.22 | 8.79 | 8.57 | 22,200 | 0 | 0 |
| #49 | 19/02/2024 |
8.22
0.53
|
771,600 | 7.69 | 8.22 | 7.78 | 0 | 4,500 | 0 |
| #50 | 16/02/2024 |
7.69
0.22
|
566,500 | 7.47 | 7.70 | 7.47 | 3,000 | 300 | 0 |
| #51 | 15/02/2024 |
7.47
-0.06
|
179,200 | 7.53 | 7.59 | 7.47 | 0 | 1,000 | 0 |
| #52 | 07/02/2024 |
7.53
0
|
456,200 | 7.53 | 7.56 | 7.45 | 0 | 9,000 | 0 |
| #53 | 06/02/2024 |
7.53
0.02
|
325,200 | 7.51 | 7.59 | 7.46 | 0 | 0 | 0 |
| #54 | 05/02/2024 |
7.51
0.31
|
660,000 | 7.20 | 7.65 | 7.20 | 0 | 3,600 | 0 |
| #55 | 02/02/2024 |
7.20
0.07
|
103,800 | 7.13 | 7.22 | 7.13 | 2,400 | 0 | 0 |
| #56 | 01/02/2024 |
7.13
-0.01
|
136,500 | 7.14 | 7.20 | 7.09 | 0 | 0 | 0 |
| #57 | 31/01/2024 |
7.14
-0.05
|
94,400 | 7.19 | 7.19 | 7.11 | 0 | 0 | 0 |
| #58 | 30/01/2024 |
7.19
0.01
|
119,800 | 7.18 | 7.22 | 7.14 | 1,500 | 0 | 0 |
| #59 | 29/01/2024 |
7.18
0.01
|
145,000 | 7.17 | 7.20 | 7.16 | 0 | 0 | 0 |
| #60 | 26/01/2024 |
7.17
0.02
|
165,400 | 7.15 | 7.18 | 7.12 | 0 | 0 | 0 |
| #61 | 25/01/2024 |
7.15
0.02
|
106,500 | 7.13 | 7.16 | 7.13 | 0 | 0 | 0 |
| #62 | 24/01/2024 |
7.13
0
|
169,300 | 7.13 | 7.15 | 7.09 | 0 | 0 | 0 |
| #63 | 23/01/2024 |
7.13
0
|
109,200 | 7.13 | 7.17 | 7.08 | 0 | 0 | 0 |
| #64 | 22/01/2024 |
7.13
-0.04
|
297,400 | 7.17 | 7.21 | 7.04 | 200 | 2,300 | 0 |
| #65 | 19/01/2024 |
7.17
-0.03
|
99,700 | 7.20 | 7.25 | 7.16 | 3,000 | 0 | 0 |
| #66 | 18/01/2024 |
7.20
0.09
|
194,900 | 7.11 | 7.20 | 7.10 | 17,300 | 0 | 0 |
| #67 | 17/01/2024 |
7.11
0.02
|
119,300 | 7.09 | 7.17 | 7 | 20,900 | 0 | 0 |
| #68 | 16/01/2024 |
7.09
0.05
|
92,600 | 7.04 | 7.15 | 7.04 | 0 | 0 | 0 |
| #69 | 15/01/2024 |
7.04
-0.14
|
117,700 | 7.18 | 7.18 | 7 | 0 | 5,000 | 0 |
| #70 | 12/01/2024 |
7.18
0.02
|
291,900 | 7.16 | 7.26 | 7.10 | 0 | 0 | 0 |
| #71 | 11/01/2024 |
7.16
0.02
|
125,500 | 7.14 | 7.21 | 7.13 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
7.14
-0.09
|
129,300 | 7.23 | 7.24 | 7.14 | 0 | 0 | 0 |
| #73 | 09/01/2024 |
7.23
-0.02
|
118,800 | 7.25 | 7.31 | 7.20 | 0 | 0 | 0 |
| #74 | 08/01/2024 |
7.25
0.01
|
139,700 | 7.24 | 7.30 | 7.23 | 0 | 12 | -0.0 |
| #75 | 05/01/2024 |
7.24
-0.07
|
169,800 | 7.31 | 7.35 | 7.22 | 0 | 100 | -0.0 |
| #76 | 04/01/2024 |
7.31
0.05
|
305,500 | 7.26 | 7.34 | 7.23 | 0 | 0 | 0 |
| #77 | 03/01/2024 |
7.26
0.03
|
128,200 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 |
| #78 | 02/01/2024 |
7.23
0.03
|
94,500 | 7.20 | 7.33 | 7.16 | 0 | 0 | 0 |
| #79 | 29/12/2023 |
7.20
-0.01
|
100,200 | 7.21 | 7.40 | 7.20 | 0 | 0 | 0 |
| #80 | 28/12/2023 |
7.21
0.08
|
144,800 | 7.13 | 7.21 | 7.12 | 0 | 0 | 0 |
| #81 | 27/12/2023 |
7.13
0
|
105,900 | 7.13 | 7.16 | 7.08 | 0 | 0 | 0 |
| #82 | 26/12/2023 |
7.13
-0.02
|
139,400 | 7.15 | 7.19 | 7.05 | 0 | 0 | 0 |
| #83 | 25/12/2023 |
7.15
0.12
|
160,900 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
| #84 | 22/12/2023 |
7.03
-0.07
|
194,100 | 7.10 | 7.17 | 7 | 0 | 0 | 0 |
| #85 | 21/12/2023 |
7.10
-0.04
|
165,300 | 7.14 | 7.14 | 7 | 0 | 0 | 0 |
| #86 | 20/12/2023 |
7.14
-0.01
|
291,500 | 7.15 | 7.18 | 7 | 0 | 0 | 0 |
| #87 | 19/12/2023 |
7.15
-0.15
|
206,000 | 7.30 | 7.31 | 7.05 | 0 | 0 | 0 |
| #88 | 18/12/2023 |
7.30
-0.07
|
137,700 | 7.37 | 7.40 | 7.20 | 0 | 0 | 0 |
| #89 | 15/12/2023 |
7.37
0.09
|
193,500 | 7.28 | 7.43 | 7.20 | 0 | 0 | 0 |
| #90 | 14/12/2023 |
7.28
0
|
218,600 | 7.28 | 7.44 | 7.25 | 0 | 12 | -0.0 |
| #91 | 13/12/2023 |
7.28
0.14
|
658,900 | 7.14 | 7.55 | 7 | 0 | 3,000 | -0.0 |
| #92 | 12/12/2023 |
7.14
-0.03
|
151,500 | 7.17 | 7.23 | 7.12 | 0 | 2,900 | -0.0 |
| #93 | 11/12/2023 |
7.17
0.01
|
247,100 | 7.16 | 7.25 | 7.08 | 0 | 5,200 | -0.0 |
| #94 | 08/12/2023 |
7.16
0.16
|
446,100 | 7 | 7.23 | 7.01 | 0 | 13,700 | -0.1 |
| #95 | 07/12/2023 |
7
0.08
|
473,800 | 6.92 | 7.04 | 6.80 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
6.92
0.16
|
260,800 | 6.76 | 6.92 | 6.77 | 1,700 | 4,000 | -0.0 |
| #97 | 05/12/2023 |
6.76
0.01
|
283,500 | 6.75 | 6.82 | 6.75 | 0 | 4,700 | -0.0 |
| #98 | 04/12/2023 |
6.75
0.08
|
260,500 | 6.67 | 6.82 | 6.67 | 0 | 2,500 | -0.0 |
| #99 | 01/12/2023 |
6.67
0
|
101,100 | 6.67 | 6.80 | 6.60 | 5,000 | 4,000 | 0.0 |
| #100 | 30/11/2023 |
6.67
0
|
85,700 | 6.67 | 6.82 | 6.62 | 0 | 2,700 | -0.0 |