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) |
-0.10 | -1.25% | 34,700 | 4,800 | 0.0 |
7.20
8.40
8.40
|
2 tháng
(2024-03-29) |
-0.10 | -1.25% | 51,200 | 7,600 | 0.1 |
7
8.40
8.40
|
3 tháng
(2024-02-20) |
-0.10 | -1.25% | 53,600 | 7,300 | 0.1 |
6.50
8.40
8.40
|
6 tháng
(2023-11-29) |
-0.10 | -1.25% | 71,900 | 6,600 | 0.1 |
6.50
8.90
8.40
|
12 tháng
(2023-05-26) |
0.82 | 11.62% | 252,628 | 26,400 | 0.2 |
6.29
8.90
8.40
|
24 tháng
(2022-05-31) |
-0.90 | -10.26% | 368,476 | 25,800 | 0.2 |
5.41
9.44
8.40
|
36 tháng
(2021-06-07) |
-0.50 | -5.98% | 795,853 | 25,800 | 0.2 |
5.41
11.13
8.40
|
60 tháng
(2019-06-17) |
-12.78 | -61.81% | 948,854 | 27,800 | 0.2 |
5.41
20.68
8.40
|
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 |
7.90
0.10
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
7.80
-0.40
|
1,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
8.20
0.10
|
6,000 | 8.20 | 8.20 | 8.20 | 3,000 | 0 | 0.0 |
#4 | 14/05/2024 |
8.10
0
|
9,900 | 8.10 | 8.10 | 8.10 | 2,000 | 0 | 0.0 |
#5 | 13/05/2024 |
8.10
0
|
6,200 | 8.10 | 8.10 | 7.80 | 0 | 100 | -0.0 |
#6 | 10/05/2024 |
8.10
0.70
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.40
0.10
|
400 | 8 | 8 | 7.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.30
0.10
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
7.20
-0.50
|
1,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7.70
0
|
2,300 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7.70
-0.10
|
5,200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
7.80
0.10
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
7.70
0.10
|
200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
7.60
0.20
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
7.40
-0.60
|
400 | 7.30 | 7.40 | 7.30 | 0 | 100 | -0.0 |
#17 | 22/04/2024 |
8
0.60
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#18 | 19/04/2024 |
7.40
-0.70
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#19 | 17/04/2024 |
8.10
0.20
|
3,400 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
7.90
-0.10
|
1,200 | 7 | 7.90 | 7 | 0 | 100 | -0.0 |
#21 | 15/04/2024 |
8
-0.10
|
200 | 8 | 8 | 8 | 100 | 0 | 0.0 |
#22 | 12/04/2024 |
8.10
0.10
|
4,600 | 7.90 | 8.10 | 7.90 | 3,000 | 0 | 0.0 |
#23 | 11/04/2024 |
8
-0.30
|
3,900 | 8 | 8 | 8 | 0 | 0 | 0 |
#24 | 10/04/2024 |
8.30
0.30
|
200 | 7 | 8.30 | 7 | 0 | 100 | -0.0 |
#25 | 09/04/2024 |
8
0.60
|
500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
#26 | 08/04/2024 |
7.40
0
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#27 | 02/04/2024 |
7.40
0.40
|
2,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#28 | 01/04/2024 |
7
-1
|
100 | 7 | 7 | 7 | 0 | 100 | -0.0 |
#29 | 29/03/2024 |
8
1
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#30 | 20/03/2024 |
7
-0.80
|
100 | 7.80 | 7.80 | 7 | 0 | 100 | -0.0 |
#31 | 14/03/2024 |
7.80
0.40
|
300 | 7.40 | 7.80 | 7.80 | 0 | 0 | 0 |
#32 | 28/02/2024 |
7.40
0.90
|
1,500 | 6.50 | 7.40 | 7.40 | 0 | 0 | 0 |
#33 | 27/02/2024 |
6.50
-1.10
|
100 | 7.60 | 7.60 | 6.50 | 0 | 100 | -0.0 |
#34 | 22/02/2024 |
7.60
0
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#35 | 21/02/2024 |
7.60
-0.40
|
100 | 8 | 8 | 7.60 | 0 | 0 | 0 |
#36 | 20/02/2024 |
8
0
|
200 | 8 | 8 | 7.50 | 0 | 100 | -0.0 |
#37 | 19/02/2024 |
8
0.90
|
100 | 7.10 | 8 | 8 | 100 | 0 | 0.0 |
#38 | 05/02/2024 |
7.10
-0.80
|
100 | 7.90 | 7.90 | 7.10 | 0 | 100 | -0.0 |
#39 | 02/02/2024 |
7.90
0.60
|
300 | 7.30 | 7.90 | 7.90 | 0 | 0 | 0 |
#40 | 01/02/2024 |
7.30
-0.70
|
100 | 8 | 8 | 7.30 | 0 | 100 | -0.0 |
#41 | 31/01/2024 |
8
0.70
|
500 | 7.30 | 8 | 8 | 0 | 0 | 0 |
#42 | 30/01/2024 |
7.30
-0.60
|
100 | 7.90 | 7.90 | 7.30 | 0 | 100 | -0.0 |
#43 | 29/01/2024 |
7.90
0.40
|
100 | 7.50 | 7.90 | 7.90 | 0 | 0 | 0 |
#44 | 26/01/2024 |
7.50
-0.50
|
100 | 8 | 8 | 7.50 | 0 | 100 | -0.0 |
#45 | 25/01/2024 |
8
0.10
|
2,200 | 7.90 | 8 | 7.10 | 0 | 100 | -0.0 |
#46 | 24/01/2024 |
7.90
0
|
700 | 7.90 | 7.90 | 6.70 | 0 | 100 | -0.0 |
#47 | 23/01/2024 |
7.90
0.10
|
600 | 7.80 | 7.90 | 7 | 0 | 100 | -0.0 |
#48 | 22/01/2024 |
7.80
0.10
|
600 | 7.70 | 7.80 | 6.60 | 0 | 100 | -0.0 |
#49 | 19/01/2024 |
7.70
0.20
|
1,000 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
#50 | 18/01/2024 |
7.50
0.30
|
200 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
#51 | 17/01/2024 |
7.20
0
|
700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
#52 | 15/01/2024 |
7.20
0
|
500 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#53 | 12/01/2024 |
7.20
-0.40
|
900 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
#54 | 10/01/2024 |
7.60
-0.20
|
300 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
#55 | 05/01/2024 |
7.80
0.80
|
1,100 | 7 | 7.80 | 7.70 | 0 | 0 | 0 |
#56 | 04/01/2024 |
7
0
|
100 | 7 | 7 | 7 | 0 | 100 | -0.0 |
#57 | 29/12/2023 |
7
-1.90
|
200 | 8.90 | 8.90 | 7 | 0 | 0 | 0 |
#58 | 27/12/2023 |
8.90
0.80
|
600 | 8.10 | 8.90 | 7 | 0 | 0 | 0 |
#59 | 22/12/2023 |
8.10
0.10
|
2,400 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
#60 | 19/12/2023 |
8
1
|
100 | 7 | 8 | 8 | 0 | 0 | 0 |
#61 | 14/12/2023 |
7
-1.10
|
100 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
#62 | 13/12/2023 |
8.10
0
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#63 | 12/12/2023 |
8.10
0
|
3,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#64 | 01/12/2023 |
8.10
0.10
|
500 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
#65 | 29/11/2023 |
8
0
|
800 | 8 | 8.10 | 6.80 | 200 | 100 | 0.0 |
#66 | 20/11/2023 |
8
0
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#67 | 15/11/2023 |
8
0
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
#68 | 14/11/2023 |
8
-0.10
|
1,100 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#69 | 13/11/2023 |
8.10
0
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#70 | 10/11/2023 |
8.10
0
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#71 | 09/11/2023 |
8.10
0.10
|
200 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
#72 | 31/10/2023 |
8
0.10
|
300 | 7.90 | 8 | 8 | 0 | 0 | 0 |
#73 | 30/10/2023 |
7.90
0.10
|
100 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
#74 | 26/10/2023 |
7.80
-0.20
|
100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#75 | 25/10/2023 |
8
0
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
#76 | 24/10/2023 |
8
0
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
#77 | 23/10/2023 |
8
0
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
#78 | 20/10/2023 |
8
0
|
600 | 8 | 8 | 8 | 0 | 0 | 0 |
#79 | 19/10/2023 |
8
0
|
1,100 | 8 | 8 | 8 | 0 | 0 | 0 |
#80 | 18/10/2023 |
8
0
|
3,400 | 8 | 8 | 8 | 0 | 0 | 0 |
#81 | 17/10/2023 |
8
0
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
#82 | 11/10/2023 |
8
0
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
#83 | 10/10/2023 |
8
0
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
#84 | 09/10/2023 |
8
0
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#85 | 06/10/2023 |
8
0
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
#86 | 05/10/2023 |
8
0.10
|
200 | 7.90 | 8 | 8 | 0 | 0 | 0 |
#87 | 02/10/2023 |
7.90
0
|
2,400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#88 | 29/09/2023 |
7.90
-0.10
|
4,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#89 | 26/09/2023 |
8
-0.90
|
1,100 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
#90 | 14/09/2023 |
8.90
0.50
|
100 | 8.40 | 8.90 | 8.90 | 0 | 0 | 0 |
#91 | 13/09/2023 |
8.40
0.20
|
24,400 | 8.20 | 8.40 | 7 | 13,500 | 100 | 0.1 |
#92 | 12/09/2023 |
8.20
-0.20
|
7,600 | 8.40 | 8.40 | 7.20 | 0 | 100 | -0.0 |
#93 | 11/09/2023 |
8.40
0
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#94 | 07/09/2023 |
8.40
0.40
|
200 | 8 | 8.40 | 6.80 | 0 | 100 | -0.0 |
#95 | 06/09/2023 |
8
0.10
|
200 | 7.90 | 8 | 7.90 | 0 | 100 | -0.0 |
#96 | 05/09/2023 |
7.90
0
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#97 | 31/08/2023 |
7.90
0.80
|
200 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
#98 | 29/08/2023 |
7.10
-0.40
|
6,600 | 7.50 | 8 | 7.10 | 0 | 0 | 0 |
#99 | 22/08/2023 |
7.50
0.10
|
200 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
#100 | 21/08/2023 |
7.40
-0.10
|
200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |