Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-1.50 | -19.74% | 67,500 | 0 | 0 |
6
7.90
6
|
2 tháng
(2024-03-19) |
-1.80 | -22.78% | 91,900 | 0 | 0 |
6
8.10
6
|
3 tháng
(2024-02-16) |
-2 | -24.69% | 113,700 | 0 | 0 |
6
8.10
6
|
6 tháng
(2023-11-20) |
-1.80 | -22.78% | 271,800 | -100 | -0.0 |
6
9.10
6
|
12 tháng
(2023-05-22) |
0.90 | 17.31% | 1,160,800 | -100 | -0.0 |
5.20
18.20
6
|
24 tháng
(2022-05-27) |
1.30 | 27.08% | 1,161,200 | -100 | -0.0 |
2.90
18.20
6
|
36 tháng
(2021-06-01) |
1.30 | 27.08% | 1,161,204 | -100 | -0.0 |
2.90
18.20
6
|
60 tháng
(2019-06-12) |
-2.90 | -32.22% | 1,170,810 | -100 | -0.0 |
2.90
18.20
6
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
6
-0.10
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
#2 | 15/05/2024 |
6.10
0
|
8,700 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
#3 | 14/05/2024 |
6.10
0
|
12,700 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
#4 | 13/05/2024 |
6.10
0.10
|
2,500 | 6 | 6.70 | 6 | 0 | 0 | 0 |
#5 | 10/05/2024 |
6
-0.90
|
18,200 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
#6 | 09/05/2024 |
6.90
0.10
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#7 | 08/05/2024 |
6.80
0
|
2,700 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
#8 | 07/05/2024 |
6.80
0.20
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#9 | 06/05/2024 |
6.60
-0.80
|
7,600 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
#10 | 03/05/2024 |
7.40
0.40
|
200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
#11 | 02/05/2024 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#12 | 26/04/2024 |
7
-0.20
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
#13 | 25/04/2024 |
7.20
-0.10
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#14 | 24/04/2024 |
7.30
0.10
|
1,100 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
#15 | 23/04/2024 |
7.20
0.10
|
300 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
#16 | 22/04/2024 |
7.10
-0.80
|
1,900 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
#17 | 19/04/2024 |
7.90
0.80
|
5,300 | 7 | 7.90 | 7 | 0 | 0 | 0 |
#18 | 17/04/2024 |
7.10
-0.50
|
4,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
#19 | 16/04/2024 |
7.60
0.50
|
400 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
#20 | 15/04/2024 |
7.10
-0.50
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#21 | 12/04/2024 |
7.60
0.10
|
3,600 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#22 | 11/04/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#23 | 10/04/2024 |
7.50
0
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#24 | 09/04/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#25 | 05/04/2024 |
7.50
0.40
|
1,300 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
#26 | 04/04/2024 |
7.10
-0.90
|
1,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#27 | 01/04/2024 |
8
-0.10
|
800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#28 | 29/03/2024 |
8.10
0.30
|
5,000 | 7.50 | 8.10 | 7.30 | 0 | 0 | 0 |
#29 | 27/03/2024 |
7.80
0.50
|
4,400 | 7.50 | 8.60 | 7.50 | 0 | 0 | 0 |
#30 | 26/03/2024 |
7.30
-0.30
|
1,400 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
#31 | 25/03/2024 |
7.60
-0.40
|
2,600 | 8 | 8 | 7.50 | 0 | 0 | 0 |
#32 | 22/03/2024 |
8
0.20
|
600 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
#33 | 21/03/2024 |
7.80
0
|
400 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
#34 | 20/03/2024 |
7.80
-0.10
|
1,000 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
#35 | 19/03/2024 |
7.90
0.40
|
400 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
#36 | 15/03/2024 |
7.50
0
|
800 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
#37 | 14/03/2024 |
7.50
0
|
400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
#38 | 13/03/2024 |
7.50
-0.10
|
200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#39 | 12/03/2024 |
7.60
-0.20
|
4,200 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
#40 | 11/03/2024 |
7.80
0.20
|
6,100 | 7.60 | 8 | 6.70 | 0 | 0 | 0 |
#41 | 08/03/2024 |
7.60
-0.50
|
200 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
#42 | 07/03/2024 |
8.10
0.30
|
200 | 7.80 | 8.10 | 7.10 | 0 | 0 | 0 |
#43 | 06/03/2024 |
7.80
-0.10
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#44 | 05/03/2024 |
7.90
0.80
|
100 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
#45 | 04/03/2024 |
7.10
-0.90
|
4,600 | 8 | 8.20 | 7.10 | 0 | 0 | 0 |
#46 | 01/03/2024 |
8
0.40
|
200 | 7.60 | 8.10 | 8 | 0 | 0 | 0 |
#47 | 28/02/2024 |
7.60
0.40
|
600 | 7.20 | 7.90 | 7.60 | 0 | 0 | 0 |
#48 | 27/02/2024 |
7.20
0
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#49 | 26/02/2024 |
7.20
0
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#50 | 23/02/2024 |
7.20
-0.70
|
100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
#51 | 22/02/2024 |
7.90
-0.20
|
1,200 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
#52 | 20/02/2024 |
8.10
0
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#53 | 19/02/2024 |
8.10
0
|
1,600 | 8.10 | 8.20 | 7.50 | 0 | 0 | 0 |
#54 | 16/02/2024 |
8.10
0.10
|
300 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
#55 | 15/02/2024 |
8
0.90
|
600 | 7.10 | 8 | 8 | 0 | 0 | 0 |
#56 | 07/02/2024 |
7.10
-0.10
|
3,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#57 | 06/02/2024 |
7.20
-0.70
|
100 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
#58 | 05/02/2024 |
7.90
1
|
1,800 | 6.90 | 8 | 7.10 | 0 | 0 | 0 |
#59 | 02/02/2024 |
6.90
-0.40
|
600 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
#60 | 31/01/2024 |
7.30
0
|
2,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#61 | 30/01/2024 |
7.30
0
|
400 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#62 | 29/01/2024 |
7.30
-0.90
|
100 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
#63 | 26/01/2024 |
8.20
0.90
|
100 | 7.30 | 8.20 | 8.20 | 0 | 0 | 0 |
#64 | 25/01/2024 |
7.30
0
|
900 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#65 | 24/01/2024 |
7.30
0.10
|
1,200 | 7.20 | 8.30 | 7.30 | 0 | 0 | 0 |
#66 | 23/01/2024 |
7.20
-0.80
|
700 | 8 | 8 | 7.20 | 0 | 0 | 0 |
#67 | 22/01/2024 |
8
0
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#68 | 19/01/2024 |
8
-0.70
|
2,300 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
#69 | 18/01/2024 |
8.70
-0.30
|
2,400 | 9 | 9 | 7.70 | 0 | 0 | 0 |
#70 | 15/01/2024 |
9
-0.10
|
800 | 9.10 | 9.10 | 7.80 | 0 | 0 | 0 |
#71 | 09/01/2024 |
9.10
1.10
|
20,000 | 8 | 9.20 | 8.50 | 0 | 0 | 0 |
#72 | 08/01/2024 |
8
-0.60
|
6,600 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
#73 | 05/01/2024 |
8.60
0.20
|
1,200 | 8.40 | 8.60 | 8.60 | 0 | 0 | 0 |
#74 | 04/01/2024 |
8.40
0.40
|
1,000 | 8 | 9 | 8.40 | 0 | 0 | 0 |
#75 | 03/01/2024 |
8
0.30
|
4,700 | 7.70 | 8.20 | 7.90 | 0 | 0 | 0 |
#76 | 02/01/2024 |
7.70
-0.80
|
1,200 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
#77 | 29/12/2023 |
8.50
1.10
|
3,400 | 7.40 | 8.50 | 7 | 0 | 0 | 0 |
#78 | 28/12/2023 |
7.40
0.20
|
2,000 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
#79 | 27/12/2023 |
7.20
0.10
|
3,800 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
#80 | 26/12/2023 |
7.10
0.20
|
1,500 | 6.90 | 7.60 | 7.10 | 0 | 0 | 0 |
#81 | 25/12/2023 |
6.90
-0.40
|
2,700 | 7.30 | 7.50 | 6.90 | 0 | 0 | 0 |
#82 | 22/12/2023 |
7.30
0.50
|
1,200 | 6.80 | 7.30 | 7.30 | 0 | 0 | 0 |
#83 | 21/12/2023 |
6.80
-0.40
|
300 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
#84 | 20/12/2023 |
7.20
0
|
5,500 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
#85 | 19/12/2023 |
7.20
0.40
|
5,000 | 6.80 | 7.20 | 7 | 0 | 0 | 0 |
#86 | 18/12/2023 |
6.80
0
|
4,400 | 6.80 | 7.90 | 6.60 | 0 | 0 | 0 |
#87 | 15/12/2023 |
6.80
0
|
400 | 6.80 | 7.30 | 6.80 | 0 | 100 | -0.0 |
#88 | 14/12/2023 |
6.80
-0.10
|
1,400 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
#89 | 13/12/2023 |
6.90
-0.10
|
7,700 | 7 | 7 | 6.80 | 0 | 0 | 0 |
#90 | 12/12/2023 |
7
-0.20
|
3,100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#91 | 11/12/2023 |
7.20
0
|
2,600 | 7.20 | 7.30 | 6.40 | 0 | 0 | 0 |
#92 | 08/12/2023 |
7.20
0.20
|
3,600 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
#93 | 07/12/2023 |
7
0.20
|
14,000 | 6.80 | 7.20 | 6.50 | 0 | 0 | 0 |
#94 | 06/12/2023 |
6.80
-0.40
|
5,700 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
#95 | 05/12/2023 |
7.20
0
|
800 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
#96 | 04/12/2023 |
7.20
-0.40
|
600 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
#97 | 01/12/2023 |
7.60
0.40
|
4,000 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
#98 | 30/11/2023 |
7.20
-0.40
|
4,100 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
#99 | 29/11/2023 |
7.60
-0.10
|
6,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
#100 | 28/11/2023 |
7.70
-0.20
|
2,200 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |