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) |
0.40 | 5.63% | 838,000 | 0 | 0 |
7
7.50
7.50
|
2 tháng
(2024-03-21) |
0.20 | 2.74% | 2,513,000 | 0 | 0 |
7
8.50
7.50
|
3 tháng
(2024-02-20) |
0.30 | 4.17% | 3,635,700 | 0 | 0 |
7
8.50
7.50
|
6 tháng
(2023-11-22) |
-1.70 | -18.48% | 7,114,900 | 0 | 0 |
6.90
9.20
7.50
|
12 tháng
(2023-05-26) |
1.50 | 25% | 19,879,119 | 0 | 0 |
5.80
17.30
7.50
|
24 tháng
(2022-05-31) |
-3.81 | -33.69% | 20,001,943 | 0 | 0 |
4.70
17.30
7.50
|
36 tháng
(2021-06-07) |
-1.89 | -20.16% | 20,538,422 | 0 | 0 |
4.70
17.30
7.50
|
60 tháng
(2019-06-17) |
0.54 | 7.77% | 20,574,730 | 300 | 0.0 |
3.26
17.30
7.50
|
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
0.20
|
33,300 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
7.30
0
|
35,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
7.30
0.10
|
39,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
7.20
0
|
58,600 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.20
0
|
29,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
7.20
-0.20
|
10,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.40
0
|
24,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7.40
0.10
|
21,100 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.30
0.20
|
22,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
7.10
0
|
63,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7.10
0.10
|
80,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7
-0.10
|
42,900 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#13 | 26/04/2024 |
7.10
0
|
33,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#14 | 25/04/2024 |
7.10
0.10
|
21,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
7
-0.10
|
122,800 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
7.10
0
|
58,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
7.10
-0.20
|
140,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#18 | 19/04/2024 |
7.30
-0.10
|
66,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
7.40
0.10
|
71,400 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
#20 | 16/04/2024 |
7.30
-0.30
|
151,000 | 7.70 | 7.70 | 7.20 | 0 | 1,500 | -0.0 |
#21 | 15/04/2024 |
7.60
-0.80
|
155,300 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
#22 | 12/04/2024 |
8.40
-0.10
|
212,100 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
8.50
0.90
|
386,900 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
#24 | 10/04/2024 |
7.60
0.40
|
146,600 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7.20
0
|
65,900 | 7.20 | 7.30 | 6.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
7.20
0
|
86,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
7.20
-0.10
|
11,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#28 | 04/04/2024 |
7.30
-0.10
|
12,100 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
7.40
0
|
47,500 | 7.40 | 7.50 | 7.20 | 1,500 | 0 | 0.0 |
#30 | 02/04/2024 |
7.40
0.10
|
27,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
7.30
0
|
79,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
#32 | 29/03/2024 |
7.30
-0.10
|
15,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
7.40
0.20
|
25,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#34 | 27/03/2024 |
7.20
-0.20
|
15,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
7.40
0
|
11,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#36 | 25/03/2024 |
7.40
0.10
|
12,100 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
#37 | 22/03/2024 |
7.30
0
|
43,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
#38 | 21/03/2024 |
7.30
0
|
31,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#39 | 20/03/2024 |
7.30
0.10
|
22,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#40 | 19/03/2024 |
7.20
0.10
|
32,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#41 | 18/03/2024 |
7.10
-0.20
|
36,300 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
#42 | 15/03/2024 |
7.30
0
|
8,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#43 | 14/03/2024 |
7.30
0
|
37,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
7.30
0.10
|
78,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
7.20
-0.30
|
54,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
#46 | 11/03/2024 |
7.50
0
|
30,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#47 | 08/03/2024 |
7.50
0.10
|
17,300 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
#48 | 07/03/2024 |
7.40
0.10
|
37,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
#49 | 06/03/2024 |
7.30
-0.10
|
54,900 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
7.40
-0.10
|
31,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
7.50
0
|
108,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
#52 | 01/03/2024 |
7.50
-0.10
|
38,700 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.60
0.10
|
38,600 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.50
0
|
56,100 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
7.50
0.20
|
61,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
7.30
0
|
41,000 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.30
0.10
|
94,500 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
7.20
0
|
128,600 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
#59 | 21/02/2024 |
7.20
0
|
42,500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
7.20
0.10
|
72,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
#61 | 19/02/2024 |
7.10
-0.20
|
111,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#62 | 16/02/2024 |
7.30
0.10
|
19,200 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7.20
0
|
19,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
7.20
0.10
|
38,900 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
7.10
-0.10
|
89,600 | 7.20 | 7.90 | 7.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
7.20
-0.10
|
17,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#67 | 02/02/2024 |
7.30
-0.20
|
176,300 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
#68 | 01/02/2024 |
7.50
0.40
|
18,800 | 7.10 | 7.50 | 7.20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
7.10
-0.30
|
58,800 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#70 | 30/01/2024 |
7.40
0
|
48,300 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
#71 | 29/01/2024 |
7.40
-0.30
|
46,200 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
#72 | 26/01/2024 |
7.70
0
|
8,400 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
#73 | 25/01/2024 |
7.70
0
|
38,000 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
#74 | 24/01/2024 |
7.70
0.20
|
43,800 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
7.50
-0.30
|
50,300 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
#76 | 22/01/2024 |
7.80
-0.20
|
53,900 | 8 | 8 | 7.30 | 0 | 0 | 0 |
#77 | 19/01/2024 |
8
-0.20
|
70,800 | 8.20 | 8.40 | 7.70 | 0 | 0 | 0 |
#78 | 18/01/2024 |
8.20
0.10
|
73,400 | 8.10 | 8.90 | 8 | 0 | 0 | 0 |
#79 | 17/01/2024 |
8.10
0.90
|
261,300 | 7.20 | 8.10 | 7.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
7.20
0
|
16,400 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#81 | 15/01/2024 |
7.20
0
|
5,700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
7.20
-0.10
|
33,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#83 | 11/01/2024 |
7.30
-0.10
|
28,900 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#84 | 10/01/2024 |
7.40
-0.10
|
8,000 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#85 | 09/01/2024 |
7.50
-0.20
|
24,800 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
7.70
0.30
|
21,900 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
#87 | 05/01/2024 |
7.40
-0.10
|
14,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
#88 | 04/01/2024 |
7.50
0.30
|
49,800 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
#89 | 03/01/2024 |
7.20
-0.10
|
43,500 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
7.30
0
|
18,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
7.30
0
|
41,700 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
#92 | 28/12/2023 |
7.30
0.40
|
36,700 | 6.90 | 7.60 | 6.90 | 0 | 0 | 0 |
#93 | 27/12/2023 |
6.90
0
|
139,500 | 6.90 | 7.50 | 6.80 | 0 | 0 | 0 |
#94 | 26/12/2023 |
6.90
-0.10
|
21,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
7
0
|
82,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
#96 | 22/12/2023 |
7
-0.10
|
30,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
#97 | 21/12/2023 |
7.10
-0.10
|
3,000 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
#98 | 20/12/2023 |
7.20
-0.10
|
98,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
#99 | 19/12/2023 |
7.30
0
|
13,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#100 | 18/12/2023 |
7.30
0
|
54,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |