| 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) |
0.20 | 2.74% | 43,200 | 0 | 0 |
7.30
7.80
7.80
|
|
2 tháng
(2024-03-21) |
-0.10 | -1.32% | 106,136 | 0 | 0 |
7.30
7.80
7.80
|
|
3 tháng
(2024-02-20) |
-0.40 | -5.06% | 285,841 | -100 | -0.0 |
7.30
8
7.80
|
|
6 tháng
(2023-11-22) |
0.70 | 10.29% | 746,591 | -1,100 | -0.0 |
6.80
8
7.80
|
|
12 tháng
(2023-05-26) |
2.70 | 56.25% | 3,545,106 | -66,440 | -0.5 |
4.80
9
7.80
|
|
24 tháng
(2022-05-31) |
-2.84 | -27.48% | 5,238,716 | -25,630 | 0.5 |
4.21
10.89
7.80
|
|
36 tháng
(2021-06-07) |
0.12 | 1.57% | 12,743,686 | -250,782 | -2.0 |
4.21
19.04
7.80
|
|
60 tháng
(2019-06-17) |
1.18 | 18.59% | 15,504,957 | -2,082 | -0.6 |
4.21
19.04
7.80
|
| 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 |
7.50
0
|
6,800 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
7.50
-0.10
|
500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
7.60
-0.10
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
7.70
0
|
2,900 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
7.70
0.10
|
1,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
7.60
0
|
2,900 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
7.60
0.10
|
1,800 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
7.50
0
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
7.50
-0.20
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
7.70
0.30
|
13,700 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
7.40
0
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
7.40
0.10
|
7,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
7.30
0
|
2,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
7.30
0
|
2,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
7.30
-0.20
|
3,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
7.50
-0.20
|
3,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
7.70
0
|
6,400 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
7.70
0
|
5,700 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
7.70
0
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
7.70
0
|
3,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
7.70
0
|
5,600 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
7.70
0
|
2,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
7.70
0
|
3,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
7.70
0
|
1,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
7.70
-0.10
|
4,900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
7.80
0
|
12 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
7.80
0.10
|
8,300 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
7.70
0.10
|
12,924 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
7.60
0
|
2,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
7.60
-0.10
|
6,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
7.70
0.10
|
2,921 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
7.60
-0.20
|
11,901 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
7.80
0.10
|
403 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
7.70
-0.10
|
35,400 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
7.80
-0.10
|
5,000 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
7.90
0.10
|
13,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
7.80
0
|
7,535 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
7.80
0.30
|
1,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
7.50
-0.40
|
33,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
7.90
0
|
4,035 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
7.90
-0.10
|
5,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
8
0.10
|
7,600 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
7.90
-0.10
|
11,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
8
0
|
4,821 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8
0
|
5,909 | 8 | 8 | 7.80 | 0 | 100 | -0.0 |
| #57 | 23/02/2024 |
8
0.10
|
10,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
7.90
0
|
8,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
7.90
0
|
4,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
7.90
0
|
28,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
7.90
0.30
|
3,109 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
7.60
-0.30
|
1,300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
7.90
0.10
|
2,800 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
7.80
0
|
1,700 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
7.80
-0.20
|
800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8
0
|
1,515 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
8
0
|
4,000 | 7.90 | 8 | 7.40 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
8
0.20
|
3,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
7.80
-0.20
|
9,113 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8
0.50
|
26,115 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
7.50
0.10
|
11,008 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
7.40
-0.10
|
4,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
7.50
0.10
|
11,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
7.40
0.10
|
8,900 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
7.30
0
|
1,708 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
7.30
0
|
940 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
7.30
0
|
2,000 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
7.30
0
|
17,340 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
7.30
-0.10
|
5,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
7.40
0
|
300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
7.40
0.10
|
2,600 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
7.30
-0.10
|
12,800 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
7.40
0
|
314 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
7.40
0
|
6,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
7.40
0
|
10,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
7.40
0
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
7.40
0.10
|
2,800 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
7.30
0
|
10,908 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
7.30
0.10
|
17,721 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
7.20
0
|
17,390 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
7.20
-0.10
|
13,608 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
7.30
0
|
6,810 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
7.30
-0.10
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
7.40
0
|
2,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
7.40
0
|
21,842 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
7.40
0
|
6,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.40
-0.10
|
4,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
7.50
0.10
|
800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |