| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-22) |
0.30 | 4.35% | 3,082,500 | 0 | 0 |
6.80
7.20
7.20
|
|
2 tháng
(2024-03-21) |
-0.70 | -8.86% | 8,350,898 | 0 | 0 |
6.80
7.90
7.20
|
|
3 tháng
(2024-02-20) |
-0.60 | -7.69% | 17,390,470 | 0 | 0 |
6.80
8.50
7.20
|
|
6 tháng
(2023-11-22) |
-0.20 | -2.70% | 32,904,629 | 0 | 0 |
6.80
8.50
7.20
|
|
12 tháng
(2023-05-26) |
-1.53 | -17.52% | 131,051,314 | 0 | 0 |
6.40
10.59
7.20
|
|
24 tháng
(2022-05-31) |
-5.55 | -43.53% | 239,870,450 | 0 | 0 |
3.24
12.75
7.20
|
|
36 tháng
(2021-06-07) |
-2.61 | -26.59% | 608,858,930 | 0 | 0 |
3.24
25.99
7.20
|
|
60 tháng
(2019-06-17) |
2.70 | 60.10% | 920,380,919 | 0 | 0 |
2.44
25.99
7.20
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 20/05/2024 |
7.30
0.20
|
356,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| #2 | 17/05/2024 |
7.20
0
|
164,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| #3 | 16/05/2024 |
7.20
0
|
283,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
7.20
0
|
81,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
7.20
0.10
|
101,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
7.10
0.10
|
211,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
7
0
|
74,900 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
7
-0.10
|
231,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
7.10
-0.10
|
106,000 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
7.20
0.30
|
245,100 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
6.90
0
|
350,200 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
6.90
-0.10
|
89,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
7
0.10
|
75,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
6.90
-0.10
|
364,500 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
7
0
|
167,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
7
0.20
|
321,900 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
6.80
-0.10
|
109,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
6.90
0.10
|
103,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
6.80
-0.10
|
273,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| #20 | 17/04/2024 |
6.90
-0.10
|
325,400 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
7
0
|
351,000 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
7
-0.40
|
374,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
7.40
-0.10
|
260,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
7.50
-0.10
|
83,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
7.60
0
|
145,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
7.60
0.10
|
117,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| #27 | 08/04/2024 |
7.50
0
|
133,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| #28 | 05/04/2024 |
7.50
-0.20
|
455,600 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| #29 | 04/04/2024 |
7.70
0
|
219,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #30 | 03/04/2024 |
7.70
-0.20
|
289,100 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| #31 | 02/04/2024 |
7.90
0.10
|
330,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #32 | 01/04/2024 |
7.80
0
|
234,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #33 | 29/03/2024 |
7.80
0
|
143,802 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #34 | 28/03/2024 |
7.80
-0.10
|
212,978 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #35 | 27/03/2024 |
7.90
0
|
196,305 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #36 | 26/03/2024 |
7.90
0
|
214,360 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #37 | 25/03/2024 |
7.90
0
|
333,402 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #38 | 22/03/2024 |
7.90
0
|
312,487 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| #39 | 21/03/2024 |
7.90
0.10
|
261,764 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #40 | 20/03/2024 |
7.80
0
|
134,991 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #41 | 19/03/2024 |
7.80
0.10
|
191,840 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #42 | 18/03/2024 |
7.70
-0.20
|
541,515 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| #43 | 15/03/2024 |
7.90
0
|
377,205 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #44 | 14/03/2024 |
7.90
-0.10
|
268,089 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #45 | 13/03/2024 |
8
0.20
|
307,561 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #46 | 12/03/2024 |
7.80
-0.10
|
101,484 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #47 | 11/03/2024 |
7.90
0
|
469,706 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| #48 | 08/03/2024 |
7.90
-0.20
|
287,396 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| #49 | 07/03/2024 |
8.10
0
|
252,716 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #50 | 06/03/2024 |
8.10
-0.20
|
254,386 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #51 | 05/03/2024 |
8.30
0.10
|
301,842 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #52 | 04/03/2024 |
8.20
0
|
352,792 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #53 | 01/03/2024 |
8.20
0
|
560,830 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #54 | 29/02/2024 |
8.20
-0.10
|
291,180 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| #55 | 28/02/2024 |
8.30
-0.10
|
462,286 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| #56 | 27/02/2024 |
8.40
0.30
|
545,267 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| #57 | 26/02/2024 |
8.10
0
|
365,353 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| #58 | 23/02/2024 |
8.10
-0.40
|
814,898 | 8.50 | 8.70 | 7.90 | 0 | 0 | 0 |
| #59 | 22/02/2024 |
8.50
0.30
|
996,036 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| #60 | 21/02/2024 |
8.20
0.40
|
979,956 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| #61 | 20/02/2024 |
7.80
-0.10
|
182,243 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #62 | 19/02/2024 |
7.90
0.10
|
135,209 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #63 | 16/02/2024 |
7.80
0
|
81,915 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #64 | 15/02/2024 |
7.80
0
|
141,727 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #65 | 07/02/2024 |
7.80
0
|
119,782 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| #66 | 06/02/2024 |
7.80
0.10
|
130,785 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| #67 | 05/02/2024 |
7.70
0
|
123,080 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| #68 | 02/02/2024 |
7.70
-0.10
|
172,203 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #69 | 01/02/2024 |
7.80
-0.10
|
263,904 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #70 | 31/01/2024 |
7.90
0
|
211,013 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #71 | 30/01/2024 |
7.90
-0.10
|
202,968 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #72 | 29/01/2024 |
8
-0.10
|
138,029 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| #73 | 26/01/2024 |
8.10
0
|
250,907 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #74 | 25/01/2024 |
8.10
0.10
|
262,955 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| #75 | 24/01/2024 |
8
0.20
|
209,105 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #76 | 23/01/2024 |
7.80
0
|
186,386 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| #77 | 22/01/2024 |
7.80
-0.10
|
236,549 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #78 | 19/01/2024 |
7.90
0
|
401,376 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #79 | 18/01/2024 |
7.90
0.10
|
120,991 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| #80 | 17/01/2024 |
7.80
0
|
135,418 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #81 | 16/01/2024 |
7.80
0.10
|
240,411 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| #82 | 15/01/2024 |
7.70
0
|
182,475 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| #83 | 12/01/2024 |
7.70
0
|
344,265 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| #84 | 11/01/2024 |
7.70
-0.10
|
137,366 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| #85 | 10/01/2024 |
7.80
0
|
769,241 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| #86 | 09/01/2024 |
7.80
0
|
389,107 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| #87 | 08/01/2024 |
7.80
0.20
|
475,903 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| #88 | 05/01/2024 |
7.60
-0.10
|
314,184 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| #89 | 04/01/2024 |
7.70
-0.10
|
435,902 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| #90 | 03/01/2024 |
7.80
0.10
|
635,054 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| #91 | 02/01/2024 |
7.70
0
|
414,629 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| #92 | 29/12/2023 |
7.70
0.50
|
1,622,771 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
| #93 | 28/12/2023 |
7.20
0
|
167,689 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| #94 | 27/12/2023 |
7.20
0.10
|
261,312 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| #95 | 26/12/2023 |
7.10
0
|
120,626 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| #96 | 25/12/2023 |
7.10
0
|
60,537 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| #97 | 22/12/2023 |
7.10
-0.10
|
123,261 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| #98 | 21/12/2023 |
7.20
0
|
138,198 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| #99 | 20/12/2023 |
7.20
0.10
|
224,963 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| #100 | 19/12/2023 |
7.10
0.20
|
96,630 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |