| 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) |
-0.20 | -2.53% | 394,200 | 11,800 | 0 |
6
7.90
7.70
|
|
2 tháng
(2024-03-04) |
2.30 | 42.59% | 1,723,900 | 39,900 | 0 |
5
8.40
7.70
|
|
3 tháng
(2024-02-01) |
2.40 | 45.28% | 1,751,700 | 37,800 | 0 |
5
8.40
7.70
|
|
6 tháng
(2023-11-03) |
0 | 0% | 1,947,500 | 39,100 | 0 |
5
8.40
7.70
|
|
12 tháng
(2023-05-08) |
3.50 | 83.33% | 6,137,715 | 42,100 | -0 |
3.90
10.60
7.70
|
|
24 tháng
(2022-05-12) |
1.20 | 18.46% | 7,650,362 | 44,600 | 0.0 |
2.70
10.60
7.70
|
|
36 tháng
(2021-05-17) |
1.80 | 30.51% | 19,860,225 | 36,830 | -0.0 |
2.70
10.70
7.70
|
|
60 tháng
(2019-05-28) |
4 | 108.11% | 36,352,286 | 45,230 | 0.1 |
1.40
10.70
7.70
|
| 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 |
7.70
0.10
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| #2 | 25/04/2024 |
7.60
0.50
|
1,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| #3 | 24/04/2024 |
7.10
0.60
|
2,700 | 7.10 | 7.10 | 7.10 | 2,000 | 0 | 0 |
| #4 | 23/04/2024 |
6.50
-0.70
|
36,400 | 7.80 | 7.80 | 6.50 | 34,300 | 0 | 0 |
| #5 | 22/04/2024 |
7.20
0.60
|
5,600 | 7.10 | 7.20 | 7.10 | 4,700 | 0 | 0 |
| #6 | 19/04/2024 |
6.60
0.60
|
28,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| #7 | 17/04/2024 |
6
-0.60
|
10,600 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
| #8 | 16/04/2024 |
6.60
-0.30
|
5,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| #9 | 15/04/2024 |
6.90
-0.60
|
11,600 | 7.40 | 7.80 | 6.80 | 0 | 0 | 0 |
| #10 | 12/04/2024 |
7.50
0
|
8,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| #11 | 11/04/2024 |
7.50
0.10
|
4,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| #12 | 10/04/2024 |
7.40
0.10
|
71,500 | 7.50 | 7.90 | 6.60 | 0 | 48,200 | 0 |
| #13 | 09/04/2024 |
7.30
-0.20
|
5,500 | 7.40 | 8.20 | 7.10 | 0 | 0 | 0 |
| #14 | 08/04/2024 |
7.50
0.20
|
5,300 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| #15 | 05/04/2024 |
7.30
0.10
|
36,200 | 7 | 7.30 | 6.80 | 19,000 | 0 | 0 |
| #16 | 04/04/2024 |
7.20
-0.50
|
65,000 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| #17 | 03/04/2024 |
7.70
-0.10
|
14,100 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| #18 | 02/04/2024 |
7.80
-0.10
|
16,400 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| #19 | 01/04/2024 |
7.90
-0.10
|
64,100 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| #20 | 29/03/2024 |
8
-0.20
|
17,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| #21 | 28/03/2024 |
8.20
0.20
|
56,700 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
| #22 | 27/03/2024 |
8
-0.20
|
15,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #23 | 26/03/2024 |
8.20
-0.10
|
25,800 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| #24 | 25/03/2024 |
8.30
0.30
|
52,000 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| #25 | 22/03/2024 |
8
-0.40
|
80,000 | 8.40 | 8.60 | 8 | 3,400 | 0 | 0 |
| #26 | 21/03/2024 |
8.40
0.50
|
127,200 | 7.90 | 8.60 | 7.30 | 25,800 | 0 | 0 |
| #27 | 20/03/2024 |
7.90
0.20
|
15,400 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
| #28 | 19/03/2024 |
7.70
-0.40
|
127,300 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| #29 | 18/03/2024 |
8.10
0.10
|
119,300 | 8 | 8.70 | 7.20 | 0 | 2,200 | 0 |
| #30 | 15/03/2024 |
8
0.70
|
66,400 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| #31 | 14/03/2024 |
7.30
0.60
|
273,700 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
| #32 | 13/03/2024 |
6.70
0.60
|
6,200 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
| #33 | 12/03/2024 |
6.10
0.50
|
13,800 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
| #34 | 11/03/2024 |
5.60
0.50
|
34,400 | 5.10 | 5.60 | 5.30 | 0 | 0 | 0 |
| #35 | 08/03/2024 |
5.10
0.10
|
138,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| #36 | 07/03/2024 |
5
-0.10
|
52,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| #37 | 06/03/2024 |
5.10
0
|
75,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| #38 | 05/03/2024 |
5.10
-0.30
|
27,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| #39 | 04/03/2024 |
5.40
0.40
|
6,200 | 5 | 5.40 | 5 | 1,100 | 0 | 0 |
| #40 | 01/03/2024 |
5
0
|
2,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| #41 | 29/02/2024 |
5
-0.40
|
3,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| #42 | 28/02/2024 |
5.40
-0.20
|
200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| #43 | 27/02/2024 |
5.60
0
|
1,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| #44 | 26/02/2024 |
5.60
-0.40
|
600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| #45 | 23/02/2024 |
6
0.10
|
4,800 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| #46 | 22/02/2024 |
5.90
0.30
|
900 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
| #47 | 21/02/2024 |
5.60
0.50
|
5,700 | 5.10 | 5.60 | 5.30 | 0 | 0 | 0 |
| #48 | 20/02/2024 |
5.10
-0.40
|
700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| #49 | 19/02/2024 |
5.50
-0.40
|
1,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| #50 | 16/02/2024 |
5.90
0.20
|
400 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
| #51 | 15/02/2024 |
5.70
0
|
0 | 5.70 | 5.70 | 0 | 0 | 0 | 0 |
| #52 | 07/02/2024 |
5.70
0.10
|
4,100 | 5.60 | 5.70 | 5.70 | 0 | 2,100 | 0 |
| #53 | 06/02/2024 |
5.60
0.30
|
100 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| #54 | 05/02/2024 |
5.30
0
|
400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| #55 | 02/02/2024 |
5.30
0
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| #56 | 01/02/2024 |
5.30
0
|
0 | 5.30 | 5.30 | 0 | 0 | 0 | 0 |
| #57 | 31/01/2024 |
5.30
-0.30
|
600 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| #58 | 30/01/2024 |
5.60
0.30
|
100 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| #59 | 29/01/2024 |
5.30
0
|
1,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| #60 | 26/01/2024 |
5.30
-0.20
|
3,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #61 | 25/01/2024 |
5.50
0.20
|
700 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
| #62 | 24/01/2024 |
5.30
0
|
1,500 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| #63 | 23/01/2024 |
5.30
0
|
0 | 5.30 | 5.30 | 0 | 0 | 0 | 0 |
| #64 | 22/01/2024 |
5.30
-0.50
|
16,600 | 5.80 | 6.30 | 5.30 | 0 | 0 | 0 |
| #65 | 19/01/2024 |
5.80
0
|
0 | 5.80 | 5.80 | 0 | 0 | 0 | 0 |
| #66 | 18/01/2024 |
5.80
0.10
|
3,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #67 | 17/01/2024 |
5.70
-0.10
|
1,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| #68 | 16/01/2024 |
5.80
0
|
0 | 5.80 | 5.80 | 0 | 0 | 0 | 0 |
| #69 | 15/01/2024 |
5.80
0
|
0 | 5.80 | 5.80 | 0 | 0 | 0 | 0 |
| #70 | 12/01/2024 |
5.80
0
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| #71 | 11/01/2024 |
5.80
-0.10
|
5,200 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| #72 | 10/01/2024 |
5.90
-0.20
|
1,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| #73 | 09/01/2024 |
6.10
0.20
|
1,800 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| #74 | 08/01/2024 |
5.90
0
|
1,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| #75 | 05/01/2024 |
5.90
0.10
|
6,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| #76 | 04/01/2024 |
5.80
0
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| #77 | 03/01/2024 |
5.80
0
|
1,700 | 5.80 | 5.80 | 5.70 | 1,300 | 0 | 0 |
| #78 | 02/01/2024 |
5.80
-0.30
|
2,500 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| #79 | 29/12/2023 |
6.10
-0.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| #80 | 28/12/2023 |
6.20
0
|
0 | 6.20 | 6.20 | 0 | 0 | 0 | 0 |
| #81 | 27/12/2023 |
6.20
0
|
0 | 6.20 | 6.20 | 0 | 0 | 0 | 0 |
| #82 | 26/12/2023 |
6.20
-0.10
|
400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| #83 | 25/12/2023 |
6.30
0.40
|
500 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
| #84 | 22/12/2023 |
5.90
-0.50
|
1,700 | 6.40 | 6.50 | 5.90 | 0 | 0 | 0 |
| #85 | 21/12/2023 |
6.40
0
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| #86 | 20/12/2023 |
6.40
0.50
|
4,000 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
| #87 | 19/12/2023 |
5.90
0.50
|
1,400 | 5.40 | 5.90 | 5.80 | 0 | 0 | 0 |
| #88 | 18/12/2023 |
5.40
-0.60
|
2,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| #89 | 15/12/2023 |
6
0
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| #90 | 14/12/2023 |
6
-0.40
|
1,300 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| #91 | 13/12/2023 |
6.40
0
|
800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| #92 | 12/12/2023 |
6.40
0
|
0 | 6.40 | 6.40 | 0 | 0 | 0 | 0 |
| #93 | 11/12/2023 |
6.40
0
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| #94 | 08/12/2023 |
6.40
-0.10
|
1,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| #95 | 07/12/2023 |
6.50
0
|
7,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| #96 | 06/12/2023 |
6.50
0.20
|
4,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| #97 | 05/12/2023 |
6.30
0.10
|
400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| #98 | 04/12/2023 |
6.20
-0.20
|
3,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| #99 | 01/12/2023 |
6.40
-0.10
|
15,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| #100 | 30/11/2023 |
6.50
0.10
|
18,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |