| 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 | 0% | 540,800 | -3,400 | -0.0 |
7.80
8.10
8
|
|
2 tháng
(2024-03-21) |
-0.80 | -9.09% | 2,088,400 | -1,400 | -0.0 |
7.60
8.80
8
|
|
3 tháng
(2024-02-20) |
0 | 0% | 4,378,800 | 400 | 0.0 |
7.60
9
8
|
|
6 tháng
(2023-11-22) |
-0.20 | -2.44% | 6,301,100 | 1,000 | 0.0 |
7.60
9
8
|
|
12 tháng
(2023-05-26) |
1.70 | 26.98% | 28,387,109 | -500 | -0.0 |
6.30
11.40
8
|
|
24 tháng
(2022-05-31) |
0.30 | 3.90% | 37,378,191 | 9,200 | 0.1 |
4.70
11.40
8
|
|
36 tháng
(2021-06-07) |
-0.90 | -10.11% | 87,947,689 | 5,900 | 0.0 |
4.70
18
8
|
|
60 tháng
(2019-06-17) |
3.40 | 73.91% | 105,148,216 | -195,200 | -0.6 |
1.80
18
8
|
| 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 |
8
-0.10
|
38,800 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
8.10
0.10
|
7,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
8
0.10
|
39,700 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
7.90
0
|
13,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
7.90
-0.10
|
14,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8
0.10
|
54,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
7.90
0.10
|
38,400 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
7.80
-0.10
|
23,900 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
7.90
-0.10
|
21,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
8
0.10
|
80,200 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
7.90
0
|
21,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
7.90
0
|
28,800 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
7.90
-0.10
|
19,300 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8
0
|
11,700 | 8 | 8 | 7.80 | 0 | 100 | -0.0 |
| #15 | 24/04/2024 |
8
0.10
|
28,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
7.90
-0.10
|
41,600 | 7.90 | 8 | 7.60 | 0 | 3,300 | -0.0 |
| #17 | 22/04/2024 |
8
0.40
|
57,200 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
7.60
-0.20
|
59,700 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
7.80
0.10
|
58,300 | 7.80 | 7.90 | 7.80 | 0 | 1,200 | -0.0 |
| #20 | 16/04/2024 |
7.70
0
|
122,300 | 7.70 | 8 | 7.60 | 5,500 | 5,600 | -0.0 |
| #21 | 15/04/2024 |
7.70
-0.70
|
156,700 | 8.30 | 8.40 | 7.70 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
8.40
0
|
50,100 | 8.40 | 8.50 | 8.20 | 1,200 | 0 | 0.0 |
| #23 | 11/04/2024 |
8.40
0
|
54,200 | 8.20 | 8.40 | 8.20 | 400 | 100 | 0.0 |
| #24 | 10/04/2024 |
8.40
0
|
18,700 | 8.40 | 8.40 | 8.30 | 0 | 500 | -0.0 |
| #25 | 09/04/2024 |
8.40
0.10
|
62,800 | 8.30 | 8.40 | 8.20 | 0 | 900 | -0.0 |
| #26 | 08/04/2024 |
8.30
-0.20
|
36,000 | 8.50 | 8.50 | 8.30 | 0 | 1,800 | -0.0 |
| #27 | 05/04/2024 |
8.50
0.10
|
150,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
8.40
-0.10
|
95,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.50
0
|
60,200 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.50
0
|
43,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.50
0
|
93,700 | 8.50 | 8.50 | 8.30 | 6,200 | 1,200 | 0.0 |
| #32 | 29/03/2024 |
8.50
-0.20
|
35,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
8.70
0.20
|
39,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
8.50
-0.10
|
74,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
8.60
-0.10
|
123,400 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
8.70
0
|
62,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
8.70
-0.10
|
44,100 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
8.80
0.10
|
106,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
8.70
0.10
|
66,400 | 8.60 | 8.80 | 8.60 | 0 | 500 | -0.0 |
| #40 | 19/03/2024 |
8.60
-0.20
|
56,400 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
8.80
-0.20
|
140,700 | 9 | 9.10 | 8.50 | 1,900 | 1,700 | 0.0 |
| #42 | 15/03/2024 |
9
0.30
|
203,400 | 8.70 | 9.10 | 8.50 | 1,000 | 1,800 | -0.0 |
| #43 | 14/03/2024 |
8.70
0
|
149,400 | 8.70 | 8.90 | 7.90 | 0 | 500 | -0.0 |
| #44 | 13/03/2024 |
8.70
0.50
|
136,100 | 8.20 | 8.70 | 8.10 | 1,500 | 0 | 0.0 |
| #45 | 12/03/2024 |
8.20
0
|
63,900 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
8.20
-0.40
|
83,300 | 8.60 | 8.60 | 8.10 | 0 | 200 | -0.0 |
| #47 | 08/03/2024 |
8.60
-0.10
|
140,700 | 8.70 | 8.90 | 8.50 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
8.70
0.50
|
229,900 | 8.20 | 8.90 | 8.20 | 2,500 | 0 | 0.0 |
| #49 | 06/03/2024 |
8.20
0
|
95,700 | 8.20 | 8.40 | 8.10 | 200 | 1,700 | -0.0 |
| #50 | 05/03/2024 |
8.20
-0.10
|
55,900 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
8.30
0.10
|
130,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
8.20
0
|
68,000 | 8.20 | 8.50 | 8.10 | 600 | 0 | 0.0 |
| #53 | 29/02/2024 |
8.20
-0.20
|
45,400 | 8.40 | 8.40 | 8.10 | 1,100 | 1,700 | -0.0 |
| #54 | 28/02/2024 |
8.40
-0.10
|
104,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
8.50
0.30
|
172,400 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8.20
0.10
|
93,900 | 8.10 | 8.30 | 7.90 | 300 | 0 | 0.0 |
| #57 | 23/02/2024 |
8.10
0.20
|
170,700 | 7.90 | 8.30 | 7.90 | 1,400 | 0 | 0.0 |
| #58 | 22/02/2024 |
7.90
0
|
27,200 | 7.90 | 8 | 7.80 | 0 | 100 | -0.0 |
| #59 | 21/02/2024 |
7.90
-0.10
|
41,700 | 8 | 8 | 7.80 | 0 | 200 | -0.0 |
| #60 | 20/02/2024 |
8
0.10
|
14,400 | 7.90 | 8.10 | 7.90 | 0 | 300 | -0.0 |
| #61 | 19/02/2024 |
7.90
0.10
|
58,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
7.80
0
|
65,900 | 7.80 | 7.90 | 7.60 | 300 | 0 | 0.0 |
| #63 | 15/02/2024 |
7.80
0.10
|
24,000 | 7.70 | 7.90 | 7.70 | 300 | 0 | 0.0 |
| #64 | 07/02/2024 |
7.70
0.10
|
18,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
7.60
-0.10
|
27,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
7.70
-0.10
|
31,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
7.80
0.10
|
22,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
7.70
-0.10
|
9,100 | 7.80 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| #69 | 31/01/2024 |
7.80
0
|
12,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
7.80
0
|
21,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
7.80
0
|
4,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
7.80
0
|
10,000 | 7.80 | 7.90 | 7.70 | 0 | 100 | -0.0 |
| #73 | 25/01/2024 |
7.80
-0.10
|
2,600 | 7.90 | 7.90 | 7.70 | 0 | 200 | -0.0 |
| #74 | 24/01/2024 |
7.90
0.10
|
14,700 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
7.80
-0.10
|
21,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
7.90
0
|
25,300 | 7.90 | 7.90 | 7.80 | 500 | 0 | 0.0 |
| #77 | 19/01/2024 |
7.90
0
|
35,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
7.90
0
|
14,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
7.90
0
|
22,600 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
7.90
0.10
|
30,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
7.80
-0.10
|
28,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
7.90
-0.10
|
21,000 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8
0.10
|
55,300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
7.90
-0.20
|
13,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
8.10
0.10
|
32,400 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
8
-0.10
|
76,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
8.10
0
|
16,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
8.10
0
|
47,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
8.10
0
|
16,100 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
8.10
0
|
24,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
8.10
-0.10
|
21,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
8.20
0
|
18,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
8.20
0
|
58,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
8.20
0.10
|
13,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
8.10
0
|
24,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
8.10
0.10
|
15,500 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
8
-0.20
|
18,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
8.20
0.30
|
11,400 | 7.90 | 8.20 | 8 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.90
-0.10
|
13,400 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
8
-0.10
|
11,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |