| 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) |
0.38 | 5.26% | 15,627,300 | 140,331 | 1.0 |
7.10
7.69
7.60
|
|
2 tháng
(2024-03-18) |
-0.86 | -10.17% | 56,801,700 | 162,531 | 1.9 |
7.10
9.09
7.60
|
|
3 tháng
(2024-02-16) |
-0.89 | -10.48% | 95,713,100 | 330,554 | 3.4 |
7.10
9.09
7.60
|
|
6 tháng
(2023-11-20) |
0.33 | 4.54% | 197,657,500 | 456,912 | 4.7 |
7.10
9.28
7.60
|
|
12 tháng
(2023-05-22) |
-0.79 | -9.42% | 532,749,600 | -1,496,428 | -12.8 |
6.54
10.85
7.60
|
|
24 tháng
(2022-05-27) |
-12.49 | -62.17% | 1,434,372,700 | -2,520,212 | -32.1 |
6.54
21.43
7.60
|
|
36 tháng
(2021-06-01) |
-5.43 | -41.69% | 3,178,416,100 | -2,066,812 | -61.4 |
6.54
31.80
7.60
|
|
60 tháng
(2019-06-12) |
-6.06 | -44.37% | 5,370,653,910 | -26,250,044 | -328.3 |
5.17
31.80
7.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 17/05/2024 |
7.57
-0.03
|
784,900 | 7.60 | 7.67 | 7.57 | 2,100 | 51,600 | -0.4 |
| #2 | 16/05/2024 |
7.60
0.02
|
622,600 | 7.59 | 7.69 | 7.55 | 200 | 74,010 | -0.6 |
| #3 | 15/05/2024 |
7.58
0
|
643,500 | 7.57 | 7.60 | 7.53 | 6,600 | 15,000 | -0.1 |
| #4 | 14/05/2024 |
7.58
-0.11
|
512,000 | 7.70 | 7.70 | 7.57 | 16,800 | 25,855 | -0.1 |
| #5 | 13/05/2024 |
7.69
0.24
|
1,511,300 | 7.46 | 7.75 | 7.46 | 194,600 | 33,100 | 1.2 |
| #6 | 10/05/2024 |
7.45
-0.03
|
480,700 | 7.48 | 7.49 | 7.41 | 1,000 | 41,004 | -0.3 |
| #7 | 09/05/2024 |
7.48
0.03
|
442,800 | 7.55 | 7.55 | 7.43 | 4,800 | 500 | 0.0 |
| #8 | 08/05/2024 |
7.45
-0.05
|
765,100 | 7.50 | 7.50 | 7.31 | 28,900 | 200 | 0.2 |
| #9 | 07/05/2024 |
7.50
0
|
752,400 | 7.55 | 7.58 | 7.48 | 59,200 | 4,200 | 0.4 |
| #10 | 06/05/2024 |
7.50
0
|
980,000 | 7.60 | 7.60 | 7.47 | 200 | 76,900 | -0.6 |
| #11 | 03/05/2024 |
7.50
-0.17
|
880,800 | 7.70 | 7.72 | 7.50 | 5,000 | 0 | 0.0 |
| #12 | 02/05/2024 |
7.67
0.03
|
646,500 | 7.80 | 7.80 | 7.59 | 5,000 | 57,200 | -0.4 |
| #13 | 26/04/2024 |
7.64
0.34
|
1,853,100 | 7.29 | 7.65 | 7.21 | 114,600 | 38,000 | 0.6 |
| #14 | 25/04/2024 |
7.30
-0.04
|
356,100 | 7.36 | 7.36 | 7.23 | 5,000 | 42,400 | -0.3 |
| #15 | 24/04/2024 |
7.34
0.16
|
707,300 | 7.23 | 7.35 | 7.21 | 40,500 | 8,600 | 0.2 |
| #16 | 23/04/2024 |
7.18
-0.06
|
296,300 | 7.24 | 7.27 | 7.15 | 1,200 | 11,800 | -0.1 |
| #17 | 22/04/2024 |
7.24
0.14
|
613,900 | 7.11 | 7.30 | 7.10 | 51,300 | 38,900 | 0.1 |
| #18 | 19/04/2024 |
7.10
-0.20
|
1,010,400 | 7.29 | 7.29 | 7.08 | 6,000 | 2,800 | 0.0 |
| #19 | 17/04/2024 |
7.30
0.08
|
817,900 | 7.24 | 7.36 | 7.24 | 58,900 | 13,100 | 0.3 |
| #20 | 16/04/2024 |
7.22
-0.17
|
1,734,600 | 7.38 | 7.38 | 7.02 | 63,000 | 38,900 | 0.2 |
| #21 | 15/04/2024 |
7.39
-0.55
|
1,878,500 | 7.93 | 7.93 | 7.39 | 13,300 | 8,000 | 0.0 |
| #22 | 12/04/2024 |
7.94
0
|
823,800 | 7.93 | 8 | 7.90 | 600 | 3,600 | -0.0 |
| #23 | 11/04/2024 |
7.94
-0.07
|
804,100 | 7.95 | 8 | 7.91 | 1,100 | 0 | 0.0 |
| #24 | 10/04/2024 |
8.01
-0.01
|
707,800 | 8.02 | 8.09 | 8 | 300 | 0 | 0.0 |
| #25 | 09/04/2024 |
8.02
0
|
1,312,400 | 8.04 | 8.10 | 7.99 | 700 | 2,100 | -0.0 |
| #26 | 08/04/2024 |
8.02
-0.09
|
1,242,400 | 8.11 | 8.19 | 8 | 8,000 | 500 | 0.1 |
| #27 | 05/04/2024 |
8.11
-0.24
|
2,672,200 | 8.20 | 8.28 | 8 | 20,800 | 303,600 | -2.3 |
| #28 | 04/04/2024 |
8.35
-0.05
|
1,715,000 | 8.38 | 8.43 | 8.30 | 6,700 | 2,300 | 0.0 |
| #29 | 03/04/2024 |
8.40
-0.06
|
2,005,500 | 8.46 | 8.59 | 8.40 | 252,100 | 25,000 | 1.9 |
| #30 | 02/04/2024 |
8.46
-0.04
|
1,446,400 | 8.40 | 8.50 | 8.34 | 18,900 | 75,300 | -0.5 |
| #31 | 01/04/2024 |
8.50
-0.22
|
5,352,100 | 8.63 | 8.70 | 8.28 | 30,300 | 995,300 | -8.2 |
| #32 | 29/03/2024 |
8.72
-0.23
|
2,636,800 | 8.95 | 8.96 | 8.70 | 36,300 | 87,800 | -0.5 |
| #33 | 28/03/2024 |
8.95
-0.14
|
1,561,100 | 9.13 | 9.14 | 8.90 | 122,500 | 29,200 | 0.8 |
| #34 | 27/03/2024 |
9.09
0.36
|
4,917,700 | 8.83 | 9.24 | 8.76 | 866,300 | 55,900 | 7.3 |
| #35 | 26/03/2024 |
8.73
-0.07
|
1,106,000 | 8.79 | 8.80 | 8.67 | 40,100 | 247,100 | -1.8 |
| #36 | 25/03/2024 |
8.80
0.07
|
2,265,000 | 8.73 | 8.95 | 8.70 | 18,200 | 20,000 | -0.0 |
| #37 | 22/03/2024 |
8.73
-0.16
|
1,494,700 | 8.89 | 8.92 | 8.71 | 12,500 | 12,700 | -0.0 |
| #38 | 21/03/2024 |
8.89
0.34
|
3,084,000 | 8.55 | 8.92 | 8.56 | 526,100 | 7,400 | 4.5 |
| #39 | 20/03/2024 |
8.55
0.11
|
1,079,100 | 8.44 | 8.55 | 8.40 | 300 | 5,200 | -0.0 |
| #40 | 19/03/2024 |
8.44
-0.02
|
885,000 | 8.46 | 8.54 | 8.44 | 0 | 7,800 | -0.1 |
| #41 | 18/03/2024 |
8.46
-0.17
|
2,184,800 | 8.63 | 8.69 | 8.33 | 28,000 | 92,100 | -0.5 |
| #42 | 15/03/2024 |
8.63
0
|
1,699,300 | 8.63 | 8.76 | 8.50 | 12,500 | 2,300 | 0.1 |
| #43 | 14/03/2024 |
8.63
-0.02
|
1,110,000 | 8.65 | 8.71 | 8.58 | 12,600 | 7,700 | 0.0 |
| #44 | 13/03/2024 |
8.65
0.15
|
1,311,800 | 8.50 | 8.77 | 8.50 | 46,700 | 11,800 | 0.3 |
| #45 | 12/03/2024 |
8.50
-0.06
|
1,592,100 | 8.56 | 8.56 | 8.49 | 23,400 | 100 | 0.2 |
| #46 | 11/03/2024 |
8.56
-0.10
|
1,234,500 | 8.66 | 8.72 | 8.55 | 12,500 | 29,500 | -0.1 |
| #47 | 08/03/2024 |
8.66
-0.02
|
1,328,400 | 8.68 | 8.81 | 8.60 | 18,900 | 22,900 | -0.0 |
| #48 | 07/03/2024 |
8.68
-0.07
|
1,666,300 | 8.75 | 8.78 | 8.65 | 192,261 | 376,561 | -1.6 |
| #49 | 06/03/2024 |
8.75
-0.07
|
2,029,000 | 8.82 | 9 | 8.68 | 1,200 | 29,445 | -0.2 |
| #50 | 05/03/2024 |
8.82
-0.04
|
1,297,900 | 8.86 | 8.90 | 8.75 | 55,400 | 27,110 | 0.2 |
| #51 | 04/03/2024 |
8.86
0.26
|
3,476,000 | 8.60 | 8.90 | 8.60 | 330,639 | 95,039 | 2.1 |
| #52 | 01/03/2024 |
8.60
0.02
|
1,611,500 | 8.58 | 8.65 | 8.57 | 76,600 | 12,763 | 0.5 |
| #53 | 29/02/2024 |
8.58
-0.11
|
1,281,200 | 8.69 | 8.75 | 8.57 | 500 | 103,700 | -0.9 |
| #54 | 28/02/2024 |
8.69
0.01
|
856,800 | 8.68 | 8.77 | 8.63 | 12,300 | 41,040 | -0.2 |
| #55 | 27/02/2024 |
8.68
0.09
|
1,512,300 | 8.59 | 8.71 | 8.52 | 76,300 | 78,790 | -0.0 |
| #56 | 26/02/2024 |
8.59
-0.07
|
1,742,000 | 8.66 | 8.69 | 8.55 | 72,400 | 33,000 | 0.3 |
| #57 | 23/02/2024 |
8.66
-0.25
|
2,938,700 | 8.91 | 9 | 8.60 | 37,500 | 275,822 | -2.1 |
| #58 | 22/02/2024 |
8.91
-0.03
|
1,901,200 | 8.94 | 9.10 | 8.90 | 90,400 | 52,200 | 0.3 |
| #59 | 21/02/2024 |
8.94
-0.09
|
2,185,000 | 9.03 | 9.18 | 8.86 | 38,500 | 38,707 | -0.0 |
| #60 | 20/02/2024 |
9.03
0.43
|
5,297,600 | 8.60 | 9.20 | 8.86 | 232,900 | 2,000 | 2.1 |
| #61 | 19/02/2024 |
8.60
0.11
|
1,494,900 | 8.49 | 8.69 | 8.50 | 85,800 | 6,000 | 0.7 |
| #62 | 16/02/2024 |
8.49
0
|
1,344,900 | 8.49 | 8.54 | 8.47 | 21,000 | 35,800 | -0.1 |
| #63 | 15/02/2024 |
8.49
0.10
|
1,397,400 | 8.39 | 8.53 | 8.40 | 105,026 | 73,100 | 0.3 |
| #64 | 07/02/2024 |
8.39
0.02
|
1,448,600 | 8.37 | 8.48 | 8.37 | 0 | 24,007 | -0.2 |
| #65 | 06/02/2024 |
8.37
0.09
|
1,861,500 | 8.28 | 8.55 | 8.11 | 2,100 | 38,421 | -0.3 |
| #66 | 05/02/2024 |
8.28
-0.62
|
10,835,900 | 8.90 | 8.90 | 8.28 | 104,800 | 331,107 | -1.9 |
| #67 | 02/02/2024 |
8.90
-0.15
|
1,723,200 | 9.05 | 9.12 | 8.86 | 2,200 | 208,233 | -1.8 |
| #68 | 01/02/2024 |
9.05
0.08
|
2,109,200 | 8.97 | 9.18 | 8.94 | 9,400 | 72,500 | -0.6 |
| #69 | 31/01/2024 |
8.97
-0.21
|
3,201,300 | 9.18 | 9.32 | 8.90 | 113,800 | 233,400 | -1.1 |
| #70 | 30/01/2024 |
9.18
0.60
|
4,347,100 | 8.58 | 9.18 | 8.52 | 216,900 | 103,900 | 1.0 |
| #71 | 29/01/2024 |
8.58
-0.24
|
3,830,500 | 8.82 | 8.82 | 8.51 | 69,800 | 600 | 0.6 |
| #72 | 26/01/2024 |
8.82
-0.19
|
2,230,400 | 9.01 | 9.08 | 8.82 | 26,500 | 1,600 | 0.2 |
| #73 | 25/01/2024 |
9.01
-0.14
|
2,560,200 | 9.15 | 9.18 | 8.98 | 66,100 | 147,600 | -0.7 |
| #74 | 24/01/2024 |
9.15
0
|
1,853,100 | 9.15 | 9.26 | 9.13 | 183,400 | 100 | 1.7 |
| #75 | 23/01/2024 |
9.15
-0.05
|
2,529,100 | 9.20 | 9.27 | 9.05 | 152,900 | 500 | 1.4 |
| #76 | 22/01/2024 |
9.20
-0.08
|
6,921,700 | 9.28 | 9.39 | 8.91 | 371,100 | 15,300 | 3.2 |
| #77 | 19/01/2024 |
9.28
0.60
|
3,595,300 | 8.68 | 9.28 | 9.25 | 6,300 | 5,000 | 0.0 |
| #78 | 18/01/2024 |
8.68
0.56
|
5,728,600 | 8.12 | 8.68 | 8.12 | 11,500 | 300 | 0.1 |
| #79 | 17/01/2024 |
8.12
0.10
|
1,810,700 | 8.02 | 8.30 | 8.03 | 300 | 7,300 | -0.1 |
| #80 | 16/01/2024 |
8.02
0.05
|
1,791,500 | 7.97 | 8.25 | 7.95 | 29,700 | 0 | 0.2 |
| #81 | 15/01/2024 |
7.97
0.19
|
1,481,400 | 7.78 | 8.10 | 7.78 | 5,300 | 300 | 0.0 |
| #82 | 12/01/2024 |
7.78
-0.10
|
1,749,100 | 7.88 | 7.88 | 7.69 | 500 | 0 | 0.0 |
| #83 | 11/01/2024 |
7.88
0.05
|
657,100 | 7.83 | 7.93 | 7.70 | 0 | 500 | -0.0 |
| #84 | 10/01/2024 |
7.83
-0.12
|
547,500 | 7.95 | 7.98 | 7.80 | 2,300 | 400 | 0.0 |
| #85 | 09/01/2024 |
7.95
0.03
|
1,243,000 | 7.92 | 8.35 | 7.38 | 4,400 | 0 | 0.0 |
| #86 | 08/01/2024 |
7.92
-0.01
|
858,500 | 7.93 | 8 | 7.80 | 0 | 1,300 | -0.0 |
| #87 | 05/01/2024 |
7.93
-0.01
|
510,700 | 7.94 | 8 | 7.82 | 100 | 300 | -0.0 |
| #88 | 04/01/2024 |
7.94
-0.02
|
985,700 | 7.96 | 8 | 7.92 | 400 | 1,400 | -0.0 |
| #89 | 03/01/2024 |
7.96
0.10
|
947,600 | 7.86 | 8.09 | 7.86 | 0 | 300 | -0.0 |
| #90 | 02/01/2024 |
7.86
-0.01
|
469,500 | 7.87 | 8.39 | 7.86 | 0 | 7,400 | -0.1 |
| #91 | 29/12/2023 |
7.87
-0.18
|
1,235,700 | 8.05 | 8.06 | 7.49 | 400 | 5,500 | -0.0 |
| #92 | 28/12/2023 |
8.05
-0.08
|
1,293,500 | 8.13 | 8.40 | 8.05 | 1,400 | 0 | 0.0 |
| #93 | 27/12/2023 |
8.13
0.33
|
2,020,100 | 7.80 | 8.19 | 7.83 | 8,800 | 0 | 0.1 |
| #94 | 26/12/2023 |
7.80
0.03
|
808,200 | 7.77 | 7.85 | 7.70 | 5,100 | 300 | 0.0 |
| #95 | 25/12/2023 |
7.77
0.17
|
548,200 | 7.60 | 7.85 | 7.60 | 0 | 14,000 | -0.1 |
| #96 | 22/12/2023 |
7.60
-0.02
|
328,800 | 7.62 | 7.63 | 7.50 | 400 | 5,300 | -0.0 |
| #97 | 21/12/2023 |
7.62
-0.05
|
301,900 | 7.67 | 7.67 | 7.50 | 0 | 23,200 | -0.2 |
| #98 | 20/12/2023 |
7.67
0.06
|
464,700 | 7.61 | 7.71 | 7.60 | 400 | 5,000 | -0.0 |
| #99 | 19/12/2023 |
7.61
-0.09
|
358,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
7.70
0.15
|
748,100 | 7.55 | 7.85 | 7.45 | 1,200 | 4,500 | -0.0 |