Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
2.74 | 37.74% | 35,300 | -1,010 | -0.0 |
6.85
10.30
10
|
2 tháng
(2024-03-18) |
3.05 | 43.84% | 65,400 | -1,010 | -0.0 |
6.83
10.30
10
|
3 tháng
(2024-02-15) |
2.25 | 29.09% | 125,400 | -1,010 | -0.0 |
6.83
10.30
10
|
6 tháng
(2023-11-17) |
3.74 | 59.83% | 187,900 | -20,510 | -0.1 |
6.06
10.30
10
|
12 tháng
(2023-05-22) |
0.81 | 8.85% | 480,300 | -100,310 | -0.7 |
6.06
10.30
10
|
24 tháng
(2022-05-26) |
-0.65 | -6.08% | 663,000 | -100,487 | -2.7 |
5.96
11.46
10
|
36 tháng
(2021-05-31) |
-2.59 | -20.60% | 1,500,300 | -135,487 | -3.1 |
5.96
12.70
10
|
60 tháng
(2019-06-11) |
3.14 | 45.73% | 3,276,750 | -333,257 | -4.6 |
4.89
16.51
10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
10
0.50
|
7,500 | 10 | 10.15 | 10 | 0 | 0 | 0 |
#2 | 14/05/2024 |
9.50
-0.08
|
300 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#3 | 13/05/2024 |
9.58
0
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
#4 | 10/05/2024 |
9.58
0
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
#5 | 09/05/2024 |
9.58
0
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
#6 | 08/05/2024 |
9.58
-0.72
|
600 | 9.60 | 9.60 | 9.58 | 0 | 10 | -0.0 |
#7 | 07/05/2024 |
10.30
0.60
|
3,700 | 9.70 | 10.30 | 9.55 | 0 | 0 | 0 |
#8 | 06/05/2024 |
9.70
-0.60
|
700 | 9.90 | 10.25 | 9.70 | 0 | 0 | 0 |
#9 | 03/05/2024 |
10.30
0.54
|
300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
#10 | 02/05/2024 |
9.76
0.54
|
1,100 | 9.22 | 9.76 | 9.22 | 0 | 1,000 | -0.0 |
#11 | 26/04/2024 |
9.22
0.60
|
7,500 | 9 | 9.22 | 9 | 0 | 0 | 0 |
#12 | 25/04/2024 |
8.62
0.56
|
6,900 | 8.08 | 8.62 | 8.08 | 0 | 0 | 0 |
#13 | 24/04/2024 |
8.06
0.52
|
2,700 | 7.54 | 8.06 | 7.54 | 0 | 0 | 0 |
#14 | 23/04/2024 |
7.54
0.22
|
800 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |
#15 | 22/04/2024 |
7.32
0.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
#16 | 19/04/2024 |
7
0.15
|
600 | 6.99 | 7 | 6.99 | 0 | 0 | 0 |
#17 | 17/04/2024 |
6.85
-0.40
|
600 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
#18 | 16/04/2024 |
7.25
-0.01
|
200 | 6.75 | 7.25 | 6.75 | 0 | 0 | 0 |
#19 | 15/04/2024 |
7.26
-0.01
|
1,700 | 6.85 | 7.26 | 6.85 | 0 | 0 | 0 |
#20 | 12/04/2024 |
7.27
0.44
|
200 | 6.95 | 7.27 | 6.95 | 0 | 0 | 0 |
#21 | 11/04/2024 |
6.83
-0.50
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
#22 | 10/04/2024 |
7.33
0.08
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
#23 | 09/04/2024 |
7.25
0
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
#24 | 08/04/2024 |
7.25
-0.04
|
2,600 | 6.95 | 7.27 | 6.90 | 0 | 0 | 0 |
#25 | 05/04/2024 |
7.29
-0.05
|
700 | 7.30 | 7.30 | 7.29 | 0 | 0 | 0 |
#26 | 04/04/2024 |
7.34
0.09
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
#27 | 03/04/2024 |
7.25
-0.10
|
3,400 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 |
#28 | 02/04/2024 |
7.35
-0.04
|
500 | 7.39 | 7.39 | 6.97 | 0 | 0 | 0 |
#29 | 01/04/2024 |
7.39
0
|
600 | 7.05 | 7.39 | 7.05 | 0 | 0 | 0 |
#30 | 29/03/2024 |
7.39
-0.01
|
5,100 | 6.90 | 7.39 | 6.90 | 0 | 0 | 0 |
#31 | 28/03/2024 |
7.40
0.45
|
1,000 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 |
#32 | 26/03/2024 |
6.95
0
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
#33 | 25/03/2024 |
6.95
0
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
#34 | 22/03/2024 |
6.95
0
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
#35 | 21/03/2024 |
6.95
0.01
|
300 | 6.94 | 6.95 | 6.95 | 0 | 0 | 0 |
#36 | 20/03/2024 |
6.94
0
|
5,700 | 6.94 | 6.94 | 6.93 | 0 | 0 | 0 |
#37 | 19/03/2024 |
6.94
-0.01
|
4,400 | 6.95 | 6.95 | 6.51 | 0 | 0 | 0 |
#38 | 18/03/2024 |
6.95
-0.40
|
5,100 | 7.35 | 7.35 | 6.95 | 0 | 0 | 0 |
#39 | 15/03/2024 |
7.35
0.40
|
4,200 | 6.95 | 7.35 | 6.95 | 0 | 0 | 0 |
#40 | 14/03/2024 |
6.95
-0.40
|
15,600 | 7.35 | 7.35 | 6.95 | 0 | 0 | 0 |
#41 | 13/03/2024 |
7.35
-0.05
|
100 | 7.40 | 7.40 | 7.35 | 0 | 0 | 0 |
#42 | 12/03/2024 |
7.40
0
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#43 | 11/03/2024 |
7.40
-0.03
|
200 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 |
#44 | 08/03/2024 |
7.43
0
|
10,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
#45 | 07/03/2024 |
7.43
0.03
|
100 | 7.40 | 7.43 | 7.43 | 0 | 0 | 0 |
#46 | 06/03/2024 |
7.40
0
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#47 | 05/03/2024 |
7.40
0
|
14,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#48 | 04/03/2024 |
7.40
0.45
|
1,100 | 6.95 | 7.40 | 7.40 | 0 | 0 | 0 |
#49 | 01/03/2024 |
6.95
-0.50
|
1,000 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 |
#50 | 29/02/2024 |
7.45
0
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
#51 | 28/02/2024 |
7.45
0.20
|
3,900 | 7.25 | 7.45 | 7.34 | 0 | 0 | 0 |
#52 | 27/02/2024 |
7.25
-0.19
|
600 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
#53 | 26/02/2024 |
7.44
0
|
400 | 7.44 | 7.89 | 7.44 | 0 | 0 | 0 |
#54 | 23/02/2024 |
7.44
-0.01
|
900 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 |
#55 | 22/02/2024 |
7.45
0
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
#56 | 20/02/2024 |
7.45
0.24
|
900 | 7.21 | 7.70 | 7.45 | 0 | 0 | 0 |
#57 | 19/02/2024 |
7.21
-0.54
|
6,800 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
#58 | 16/02/2024 |
7.75
0
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
#59 | 15/02/2024 |
7.75
0.01
|
100 | 7.74 | 7.75 | 7.75 | 0 | 0 | 0 |
#60 | 06/02/2024 |
7.74
0
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
#61 | 05/02/2024 |
7.74
0
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
#62 | 02/02/2024 |
7.74
-0.01
|
1,000 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 |
#63 | 01/02/2024 |
7.75
0
|
300 | 7.75 | 7.75 | 7.25 | 0 | 0 | 0 |
#64 | 31/01/2024 |
7.75
0.22
|
100 | 7.53 | 7.75 | 7.75 | 0 | 0 | 0 |
#65 | 30/01/2024 |
7.53
0
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
#66 | 29/01/2024 |
7.53
0.48
|
100 | 7.05 | 7.53 | 7.53 | 0 | 0 | 0 |
#67 | 26/01/2024 |
7.05
-0.50
|
1,000 | 7.55 | 7.55 | 7.05 | 0 | 0 | 0 |
#68 | 25/01/2024 |
7.55
0
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
#69 | 24/01/2024 |
7.55
0
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
#70 | 23/01/2024 |
7.55
0
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
#71 | 22/01/2024 |
7.55
0
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
#72 | 19/01/2024 |
7.55
0
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
#73 | 18/01/2024 |
7.55
-0.08
|
300 | 7.63 | 7.63 | 7.10 | 0 | 0 | 0 |
#74 | 17/01/2024 |
7.63
-0.01
|
100 | 7.64 | 7.64 | 7.63 | 0 | 0 | 0 |
#75 | 16/01/2024 |
7.64
0.47
|
200 | 7.17 | 7.64 | 7.64 | 0 | 0 | 0 |
#76 | 15/01/2024 |
7.17
0.47
|
3,500 | 6.70 | 7.17 | 6.70 | 0 | 1,100 | -0.0 |
#77 | 12/01/2024 |
6.70
-0.49
|
100 | 7.19 | 7.19 | 6.70 | 0 | 0 | 0 |
#78 | 11/01/2024 |
7.19
0
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
#79 | 10/01/2024 |
7.19
-0.54
|
600 | 7.73 | 7.73 | 7.19 | 0 | 0 | 0 |
#80 | 09/01/2024 |
7.73
0.18
|
100 | 7.55 | 7.73 | 7.73 | 0 | 0 | 0 |
#81 | 08/01/2024 |
7.55
0.25
|
600 | 7.30 | 7.55 | 6.85 | 0 | 0 | 0 |
#82 | 05/01/2024 |
7.30
-0.13
|
100 | 7.43 | 7.43 | 7.30 | 0 | 0 | 0 |
#83 | 04/01/2024 |
7.43
0.48
|
1,600 | 6.95 | 7.43 | 6.47 | 0 | 0 | 0 |
#84 | 03/01/2024 |
6.95
0.03
|
6,000 | 6.92 | 6.95 | 6.95 | 0 | 0 | 0 |
#85 | 02/01/2024 |
6.92
0
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
#86 | 29/12/2023 |
6.92
0.45
|
1,500 | 6.48 | 6.92 | 6.65 | 0 | 700 | -0.0 |
#87 | 28/12/2023 |
6.48
0.42
|
2,400 | 6.06 | 6.48 | 6.47 | 0 | 600 | -0.0 |
#88 | 27/12/2023 |
6.06
-0.45
|
500 | 6.51 | 6.51 | 6.06 | 0 | 500 | -0.0 |
#89 | 26/12/2023 |
6.51
-0.43
|
600 | 6.93 | 6.93 | 6.51 | 0 | 600 | -0.0 |
#90 | 25/12/2023 |
6.93
0.42
|
1,300 | 6.52 | 6.94 | 6.92 | 0 | 1,200 | -0.0 |
#91 | 22/12/2023 |
6.52
-0.49
|
400 | 7.00 | 7.00 | 6.52 | 0 | 0 | 0 |
#92 | 21/12/2023 |
7.00
0
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
#93 | 20/12/2023 |
7.00
0.29
|
800 | 6.71 | 7.00 | 7.00 | 0 | 0 | 0 |
#94 | 19/12/2023 |
6.71
-0.49
|
1,900 | 7.20 | 7.20 | 6.71 | 0 | 0 | 0 |
#95 | 18/12/2023 |
7.20
0
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#96 | 15/12/2023 |
7.20
0.03
|
100 | 7.17 | 7.20 | 7.20 | 0 | 100 | -0.0 |
#97 | 14/12/2023 |
7.17
0
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
#98 | 13/12/2023 |
7.17
-0.02
|
300 | 7.19 | 7.19 | 7.17 | 0 | 0 | 0 |
#99 | 11/12/2023 |
7.19
0.02
|
100 | 7.17 | 7.19 | 7.19 | 0 | 0 | 0 |
#100 | 08/12/2023 |
7.17
0.02
|
2,600 | 7.15 | 7.17 | 6.65 | 0 | 0 | 0 |