| 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) |
0.33 | 4.18% | 39,200 | 0 | -0.0 |
7.45
8.30
8.23
|
|
2 tháng
(2024-03-18) |
0.23 | 2.88% | 149,900 | 9,700 | 0.1 |
7.45
8.30
8.23
|
|
3 tháng
(2024-02-16) |
0.23 | 2.88% | 206,200 | 9,800 | 0.1 |
7.45
8.30
8.23
|
|
6 tháng
(2023-11-20) |
0.44 | 5.65% | 402,700 | 9,300 | 0.1 |
7.41
8.30
8.23
|
|
12 tháng
(2023-05-22) |
0.43 | 5.51% | 2,782,700 | -7,400 | -0.1 |
7.38
10.40
8.23
|
|
24 tháng
(2022-05-27) |
-7.77 | -48.56% | 7,820,800 | 64,030 | 0.2 |
5.12
18.35
8.23
|
|
36 tháng
(2021-06-01) |
-0.67 | -7.53% | 18,252,800 | 8,530 | -0.5 |
5.12
32.40
8.23
|
|
60 tháng
(2019-06-12) |
-0.09 | -1.08% | 27,432,990 | -41,506,440 | -339.2 |
3.92
32.40
8.23
|
| 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 |
8.22
-0.01
|
200 | 7.80 | 8.22 | 7.80 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
8.23
0.42
|
500 | 7.81 | 8.24 | 7.81 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
7.81
-0.14
|
3,800 | 7.95 | 7.95 | 7.50 | 200 | 0 | 0.0 |
| #4 | 14/05/2024 |
7.95
-0.05
|
2,200 | 7.98 | 7.98 | 7.95 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
8
-0.30
|
1,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8.30
0.20
|
2,700 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
8.10
0.05
|
4,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
8.05
0
|
5,700 | 8.04 | 8.05 | 8.04 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8.05
0
|
1,200 | 8.05 | 8.05 | 8.05 | 0 | 100 | -0.0 |
| #10 | 06/05/2024 |
8.05
0.25
|
600 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
7.80
0.35
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
7.45
-0.35
|
500 | 8.33 | 8.33 | 7.42 | 100 | 0 | 0.0 |
| #13 | 26/04/2024 |
7.80
0
|
2,600 | 7.79 | 7.80 | 7.79 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
7.80
0.10
|
700 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| #15 | 24/04/2024 |
7.70
0
|
4,200 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
7.70
0
|
500 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
7.70
0
|
1,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
7.70
-0.20
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
7.90
0
|
5,200 | 7.72 | 8 | 7.60 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
7.90
0
|
23,400 | 7.85 | 8.20 | 7.80 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
7.90
0
|
2,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
7.90
-0.20
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.10
0
|
700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
8.10
0.01
|
4,600 | 8.09 | 8.11 | 8 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
8.09
0.17
|
3,100 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
7.92
0
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
7.92
0.04
|
12,000 | 7.89 | 7.92 | 7.89 | 200 | 0 | 0.0 |
| #30 | 02/04/2024 |
7.88
-0.26
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.14
-0.05
|
300 | 7.71 | 8.15 | 7.71 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
8.19
-0.01
|
200 | 7.90 | 8.19 | 7.90 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
8.20
0.05
|
200 | 8.15 | 8.20 | 8.15 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
8.15
0.10
|
1,300 | 7.75 | 8.15 | 7.75 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
8.05
0
|
15,600 | 8.05 | 8.05 | 8 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
8.05
0.15
|
14,100 | 7.90 | 8.05 | 7.80 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
7.90
0
|
13,900 | 7.90 | 8.14 | 7.90 | 0 | 500 | -0.0 |
| #39 | 20/03/2024 |
7.90
-0.10
|
200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
8
0
|
12,900 | 8 | 8.11 | 8 | 10,000 | 0 | 0.1 |
| #41 | 18/03/2024 |
8
-0.09
|
4,900 | 8.09 | 8.18 | 7.61 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
8.09
0.29
|
3,200 | 7.80 | 8.09 | 7.53 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
7.80
-0.25
|
17,300 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
8.05
0
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
8.05
-0.04
|
5,400 | 8.09 | 8.09 | 7.70 | 100 | 0 | 0.0 |
| #46 | 11/03/2024 |
8.09
-0.01
|
1,300 | 8.10 | 8.10 | 7.62 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
8.10
0
|
700 | 8.10 | 8.10 | 7.56 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
8.10
-0.10
|
100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
8.20
0.22
|
5,000 | 7.98 | 8.20 | 7.95 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
7.98
-0.01
|
1,300 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
7.99
0.02
|
800 | 7.97 | 7.99 | 7.97 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
7.97
-0.01
|
1,900 | 7.98 | 7.98 | 7.51 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
7.98
0
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
7.98
0
|
3,600 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
7.98
0
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
7.98
-0.02
|
900 | 8 | 8 | 7.56 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
8
-0.08
|
6,700 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.08
0.08
|
3,100 | 8 | 8.09 | 7.46 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
8
0
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8
0.10
|
100 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
7.90
-0.10
|
300 | 8 | 8 | 7.51 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
8
-0.13
|
1,500 | 8.13 | 8.13 | 8 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8.13
-0.13
|
300 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
| #64 | 06/02/2024 |
8.26
0.47
|
10,900 | 7.79 | 8.26 | 7.25 | 0 | 0 | 0 |
| #65 | 05/02/2024 |
7.79
0
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| #66 | 02/02/2024 |
7.79
0
|
600 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| #67 | 01/02/2024 |
7.79
0
|
400 | 7.79 | 7.79 | 7.41 | 0 | 100 | -0.0 |
| #68 | 31/01/2024 |
7.79
0.09
|
400 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| #69 | 30/01/2024 |
7.70
0
|
300 | 7.70 | 7.70 | 7.42 | 0 | 0 | 0 |
| #70 | 29/01/2024 |
7.70
0.20
|
200 | 7.50 | 7.80 | 7.70 | 0 | 0 | 0 |
| #71 | 26/01/2024 |
7.50
-0.30
|
1,600 | 7.80 | 7.80 | 7.43 | 0 | 0 | 0 |
| #72 | 25/01/2024 |
7.80
-0.08
|
300 | 7.88 | 7.88 | 7.51 | 100 | 100 | 0.0 |
| #73 | 24/01/2024 |
7.88
0.31
|
400 | 7.57 | 7.88 | 7.42 | 0 | 0 | 0 |
| #74 | 23/01/2024 |
7.57
0.05
|
10,500 | 7.52 | 7.88 | 7.57 | 0 | 0 | 0 |
| #75 | 22/01/2024 |
7.52
0.01
|
1,100 | 7.51 | 7.52 | 7.51 | 0 | 0 | 0 |
| #76 | 19/01/2024 |
7.51
-0.18
|
300 | 7.69 | 7.77 | 7.51 | 0 | 0 | 0 |
| #77 | 18/01/2024 |
7.69
0.09
|
1,300 | 7.60 | 7.79 | 7.41 | 0 | 0 | 0 |
| #78 | 17/01/2024 |
7.60
0
|
3,100 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| #79 | 16/01/2024 |
7.60
-0.25
|
3,500 | 7.85 | 7.85 | 7.42 | 0 | 100 | -0.0 |
| #80 | 15/01/2024 |
7.85
-0.03
|
300 | 7.88 | 7.88 | 7.85 | 200 | 0 | 0.0 |
| #81 | 12/01/2024 |
7.88
-0.02
|
1,000 | 7.90 | 7.90 | 7.41 | 0 | 0 | 0 |
| #82 | 11/01/2024 |
7.90
0.24
|
100 | 7.66 | 7.90 | 7.90 | 0 | 0 | 0 |
| #83 | 10/01/2024 |
7.66
0.11
|
5,400 | 7.55 | 7.66 | 7.65 | 0 | 0 | 0 |
| #84 | 09/01/2024 |
7.55
-0.25
|
500 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| #85 | 08/01/2024 |
7.80
0
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #86 | 05/01/2024 |
7.80
0
|
1,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #87 | 04/01/2024 |
7.80
-0.01
|
44,000 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 |
| #88 | 03/01/2024 |
7.81
-0.11
|
1,400 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| #89 | 02/01/2024 |
7.92
0.04
|
200 | 7.88 | 7.98 | 7.92 | 0 | 0 | 0 |
| #90 | 29/12/2023 |
7.88
-0.01
|
400 | 7.89 | 7.89 | 7.88 | 0 | 0 | 0 |
| #91 | 28/12/2023 |
7.89
0.48
|
11,000 | 7.41 | 7.90 | 7.41 | 0 | 0 | 0 |
| #92 | 27/12/2023 |
7.41
-0.38
|
3,200 | 7.79 | 7.79 | 7.36 | 0 | 0 | 0 |
| #93 | 26/12/2023 |
7.79
0.29
|
32,000 | 7.50 | 7.80 | 7.33 | 0 | 0 | 0 |
| #94 | 25/12/2023 |
7.50
0
|
6,600 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| #95 | 22/12/2023 |
7.50
-0.18
|
10,300 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 |
| #96 | 21/12/2023 |
7.68
0
|
3,200 | 7.68 | 7.68 | 7.30 | 0 | 0 | 0 |
| #97 | 20/12/2023 |
7.68
-0.01
|
6,200 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| #98 | 19/12/2023 |
7.69
0
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| #99 | 18/12/2023 |
7.69
0
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| #100 | 15/12/2023 |
7.69
0.19
|
1,900 | 7.50 | 7.69 | 7.49 | 0 | 0 | 0 |