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) |
0.90 | 12.68% | 17,600 | -1,000 | -0.0 |
7.10
8
7.90
|
2 tháng
(2024-03-26) |
0.20 | 2.56% | 34,000 | -600 | -0.0 |
7
8
7.90
|
3 tháng
(2024-02-20) |
1.10 | 15.94% | 77,000 | 0 | 0.0 |
6.90
8
7.90
|
6 tháng
(2023-11-22) |
0.80 | 11.11% | 144,700 | 14,600 | 0.1 |
6.80
9.70
7.90
|
12 tháng
(2023-05-26) |
-1.30 | -13.98% | 441,272 | 16,300 | 0.1 |
6.40
10.80
7.90
|
24 tháng
(2022-05-31) |
-5.22 | -39.49% | 1,278,119 | 16,623 | 0.1 |
6.40
16.05
7.90
|
36 tháng
(2021-06-07) |
-1.35 | -14.48% | 2,281,161 | 34,123 | 0.4 |
6.40
22.27
7.90
|
60 tháng
(2019-06-17) |
0.54 | 7.28% | 2,913,115 | -38,118 | -0.1 |
5.53
22.27
7.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
7.90
0.60
|
17,500 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
#2 | 17/05/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#3 | 16/05/2024 |
7.30
0
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#4 | 15/05/2024 |
7.70
0
|
800 | 7 | 7.70 | 7 | 0 | 0 | 0 |
#5 | 14/05/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#6 | 13/05/2024 |
7.70
0.30
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#7 | 10/05/2024 |
7.40
0.20
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#8 | 09/05/2024 |
7.20
-0.60
|
800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
#9 | 08/05/2024 |
7.80
0.70
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#10 | 07/05/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#11 | 06/05/2024 |
7.10
0
|
400 | 7.10 | 7.10 | 7.10 | 0 | 400 | -0.0 |
#12 | 03/05/2024 |
7.10
0
|
600 | 7.10 | 7.10 | 7.10 | 0 | 600 | -0.0 |
#13 | 02/05/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#14 | 26/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#15 | 25/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#16 | 24/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#17 | 23/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#18 | 22/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#19 | 19/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#20 | 17/04/2024 |
7.10
-0.90
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#21 | 16/04/2024 |
8
0
|
4,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
#22 | 15/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#23 | 12/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#24 | 11/04/2024 |
8
0.50
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#25 | 10/04/2024 |
7.50
0.50
|
4,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
#26 | 09/04/2024 |
7
-0.80
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
#27 | 08/04/2024 |
7.80
-0.20
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#28 | 04/04/2024 |
8
0.10
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#29 | 03/04/2024 |
7.90
-0.10
|
400 | 7.90 | 7.90 | 7.90 | 400 | 0 | 0.0 |
#30 | 01/04/2024 |
8
0.20
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 |
#31 | 29/03/2024 |
7.80
0.30
|
1,200 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
#32 | 28/03/2024 |
7.50
-0.30
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#33 | 26/03/2024 |
7.80
0.20
|
700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
#34 | 19/03/2024 |
7.60
0.10
|
200 | 7.50 | 7.60 | 7.60 | 200 | 0 | 0.0 |
#35 | 18/03/2024 |
7.50
-0.30
|
5,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#36 | 12/03/2024 |
7.80
0
|
200 | 7.80 | 7.80 | 7.80 | 200 | 0 | 0.0 |
#37 | 08/03/2024 |
7.80
0.20
|
2,000 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
#38 | 06/03/2024 |
7.60
0.10
|
5,800 | 7.50 | 7.60 | 7.50 | 200 | 0 | 0.0 |
#39 | 05/03/2024 |
7.50
0
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#40 | 29/02/2024 |
7.50
0
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#41 | 28/02/2024 |
7.50
-0.20
|
4,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
#42 | 27/02/2024 |
7.70
0.70
|
100 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
#43 | 26/02/2024 |
7
-0.10
|
1,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#44 | 23/02/2024 |
7.10
0
|
18,000 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
#45 | 22/02/2024 |
7.10
0.20
|
5,200 | 6.90 | 8.20 | 6.90 | 0 | 0 | 0 |
#46 | 20/02/2024 |
6.90
-1
|
200 | 7.90 | 8.80 | 6.90 | 0 | 0 | 0 |
#47 | 19/02/2024 |
7.90
0
|
400 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
#48 | 16/02/2024 |
7.90
0
|
400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#49 | 15/02/2024 |
7.90
-0.30
|
1,500 | 8.20 | 8.90 | 7.90 | 600 | 0 | 0.0 |
#50 | 06/02/2024 |
8.20
0
|
900 | 8.20 | 9.30 | 8.20 | 0 | 0 | 0 |
#51 | 05/02/2024 |
8.20
-0.10
|
100 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
#52 | 02/02/2024 |
8.30
-1.40
|
100 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
#53 | 01/02/2024 |
9.70
1.20
|
500 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 |
#54 | 30/01/2024 |
8.50
0.70
|
100 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
#55 | 29/01/2024 |
7.80
1
|
2,000 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#56 | 26/01/2024 |
6.80
-0.70
|
500 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
#57 | 12/01/2024 |
7.50
0
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#58 | 11/01/2024 |
7.50
-0.50
|
19,000 | 8 | 8 | 7.50 | 14,000 | 0 | 0.1 |
#59 | 10/01/2024 |
8
0.40
|
400 | 7.60 | 8.70 | 8 | 0 | 0 | 0 |
#60 | 04/01/2024 |
7.60
0
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#61 | 29/12/2023 |
7.60
0
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#62 | 28/12/2023 |
7.60
0.10
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#63 | 27/12/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#64 | 26/12/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#65 | 25/12/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#66 | 22/12/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#67 | 21/12/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#68 | 20/12/2023 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#69 | 19/12/2023 |
7.50
0
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#70 | 18/12/2023 |
7.50
0.30
|
200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#71 | 15/12/2023 |
7.20
-0.30
|
600 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#72 | 14/12/2023 |
7.50
0.20
|
1,100 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
#73 | 13/12/2023 |
7.30
-0.10
|
7,200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#74 | 12/12/2023 |
7.40
-0.20
|
6,800 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
#75 | 11/12/2023 |
7.60
0
|
2,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#76 | 08/12/2023 |
7.60
0
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#77 | 07/12/2023 |
7.60
-0.30
|
10,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#78 | 06/12/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#79 | 05/12/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#80 | 04/12/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#81 | 01/12/2023 |
7.90
0.40
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#82 | 30/11/2023 |
7.50
0
|
5,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#83 | 29/11/2023 |
7.50
0.30
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#84 | 28/11/2023 |
7.20
-0.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#85 | 27/11/2023 |
7.40
-0.10
|
900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#86 | 24/11/2023 |
7.50
0.10
|
2,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
#87 | 23/11/2023 |
7.40
0.20
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#88 | 22/11/2023 |
7.20
-0.30
|
1,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
#89 | 21/11/2023 |
7.50
-1
|
2,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#90 | 20/11/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#91 | 17/11/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#92 | 16/11/2023 |
8.50
1.20
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#93 | 15/11/2023 |
7.30
0.10
|
800 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
#94 | 14/11/2023 |
7.20
-1.10
|
2,703 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
#95 | 13/11/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#96 | 10/11/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#97 | 09/11/2023 |
8.30
1
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#98 | 08/11/2023 |
7.30
0.90
|
5,000 | 7.30 | 7.30 | 7.30 | 300 | 0 | 0.0 |
#99 | 07/11/2023 |
6.40
-1.10
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#100 | 06/11/2023 |
7.50
0
|
1 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |