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 | 0% | 18,162,400 | 400 | 0.0 |
6.50
6.80
6.80
|
2 tháng
(2024-03-21) |
-1.10 | -13.92% | 59,030,200 | -144,300 | -1.1 |
6.30
8.10
6.80
|
3 tháng
(2024-02-20) |
-0.70 | -9.33% | 128,809,200 | -69,500 | -0.5 |
6.30
8.10
6.80
|
6 tháng
(2023-11-22) |
-0.60 | -8.11% | 213,981,800 | 71,800 | 0.6 |
6.30
8.10
6.80
|
12 tháng
(2023-05-26) |
-0.50 | -6.85% | 649,226,520 | 115,100 | 0.9 |
5.80
10
6.80
|
24 tháng
(2022-05-31) |
-2.20 | -24.44% | 1,225,992,112 | 78,100 | 0.1 |
2.80
11.60
6.80
|
36 tháng
(2021-06-07) |
-5.60 | -45.16% | 2,121,605,659 | 251,453 | 2.7 |
2.80
21.10
6.80
|
60 tháng
(2019-06-17) |
5.30 | 353.33% | 2,525,690,054 | 133,273 | 2.5 |
0.90
21.10
6.80
|
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 |
6.80
0.10
|
1,048,100 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
#2 | 16/05/2024 |
6.80
0.10
|
1,291,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
6.80
0.10
|
1,496,800 | 6.70 | 6.80 | 6.60 | 100 | 0 | 0.0 |
#4 | 14/05/2024 |
6.70
0.10
|
1,297,900 | 6.60 | 6.80 | 6.60 | 600 | 0 | 0.0 |
#5 | 13/05/2024 |
6.60
0.10
|
625,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
6.50
-0.10
|
1,196,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
6.60
0
|
912,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
6.60
-0.10
|
1,101,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
6.70
0
|
593,500 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
6.70
0.20
|
1,376,700 | 6.40 | 6.70 | 6.40 | 800 | 600 | 0.0 |
#11 | 03/05/2024 |
6.50
0
|
823,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
6.50
0
|
962,000 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
6.50
-0.20
|
832,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
#14 | 25/04/2024 |
6.70
-0.10
|
550,200 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
6.80
0.20
|
1,837,600 | 6.60 | 6.80 | 6.50 | 500 | 0 | 0.0 |
#16 | 23/04/2024 |
6.60
-0.20
|
1,067,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
6.80
0.50
|
1,147,600 | 6.40 | 6.80 | 6.40 | 0 | 1,000 | -0.0 |
#18 | 19/04/2024 |
6.30
-0.30
|
2,004,300 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
#19 | 17/04/2024 |
6.60
-0.30
|
758,400 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
#20 | 16/04/2024 |
6.90
0
|
2,346,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
6.90
-0.60
|
3,139,600 | 7.50 | 7.50 | 6.70 | 5,000 | 0 | 0.0 |
#22 | 12/04/2024 |
7.50
0.10
|
748,900 | 7.40 | 7.50 | 7.30 | 5,000 | 31,000 | -0.2 |
#23 | 11/04/2024 |
7.40
0.10
|
858,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
7.30
-0.20
|
924,600 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7.50
0.10
|
1,486,800 | 7.40 | 7.50 | 7.20 | 5,000 | 0 | 0.0 |
#26 | 08/04/2024 |
7.40
0
|
1,500,000 | 7.40 | 7.50 | 7.30 | 1,600 | 0 | 0.0 |
#27 | 05/04/2024 |
7.40
-0.30
|
2,390,800 | 7.60 | 7.60 | 7.40 | 10,000 | 11,600 | -0.0 |
#28 | 04/04/2024 |
7.70
-0.10
|
1,369,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
7.80
0
|
1,553,700 | 7.80 | 7.90 | 7.70 | 0 | 183,100 | -1.4 |
#30 | 02/04/2024 |
7.80
-0.10
|
2,602,600 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
#31 | 01/04/2024 |
7.90
-0.10
|
1,829,000 | 8 | 8 | 7.70 | 0 | 100 | -0.0 |
#32 | 29/03/2024 |
8
-0.10
|
1,394,600 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
#33 | 28/03/2024 |
8.10
0.20
|
4,259,300 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
7.90
0
|
1,769,600 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
#35 | 26/03/2024 |
7.90
0
|
1,663,400 | 7.90 | 7.90 | 7.70 | 30,000 | 0 | 0.2 |
#36 | 25/03/2024 |
7.90
0.10
|
2,611,000 | 7.80 | 8 | 7.70 | 5,000 | 0 | 0.0 |
#37 | 22/03/2024 |
7.80
-0.10
|
3,077,900 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
#38 | 21/03/2024 |
7.90
0.10
|
2,579,400 | 7.80 | 8 | 7.80 | 20,000 | 500 | 0.2 |
#39 | 20/03/2024 |
7.80
0.10
|
1,384,800 | 7.70 | 7.80 | 7.60 | 0 | 3,300 | -0.0 |
#40 | 19/03/2024 |
7.70
0
|
2,081,000 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
7.70
-0.30
|
4,675,400 | 8 | 8 | 7.40 | 187,200 | 0 | 1.5 |
#42 | 15/03/2024 |
8
0
|
2,545,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
8
-0.10
|
4,013,100 | 8.10 | 8.20 | 7.90 | 0 | 55,200 | -0.4 |
#44 | 13/03/2024 |
8.10
0.30
|
3,468,400 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
#45 | 12/03/2024 |
7.80
0.10
|
2,780,000 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
#46 | 11/03/2024 |
7.70
-0.30
|
3,269,500 | 8 | 8.10 | 7.70 | 1,000 | 0 | 0.0 |
#47 | 08/03/2024 |
8
-0.10
|
4,168,700 | 8.10 | 8.30 | 7.90 | 2,000 | 0 | 0.0 |
#48 | 07/03/2024 |
8.10
0.40
|
7,943,500 | 7.70 | 8.30 | 7.60 | 55,800 | 15,000 | 0.3 |
#49 | 06/03/2024 |
7.70
-0.10
|
2,702,700 | 7.80 | 7.90 | 7.50 | 100 | 0 | 0.0 |
#50 | 05/03/2024 |
7.80
0
|
2,512,400 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
#51 | 04/03/2024 |
7.80
0.20
|
4,238,900 | 7.60 | 8 | 7.60 | 17,000 | 15,100 | 0.0 |
#52 | 01/03/2024 |
7.60
0.30
|
5,034,300 | 7.30 | 7.60 | 7.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.30
0
|
2,667,500 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.30
-0.10
|
1,716,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
7.40
0
|
3,193,100 | 7.40 | 7.60 | 7.30 | 15,200 | 15,000 | -0.0 |
#56 | 26/02/2024 |
7.40
0.10
|
2,035,300 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.30
-0.10
|
2,204,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
7.40
0
|
2,142,200 | 7.40 | 7.50 | 7.30 | 0 | 100,000 | -0.7 |
#59 | 21/02/2024 |
7.40
-0.10
|
1,006,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#60 | 20/02/2024 |
7.50
0.10
|
3,995,700 | 7.40 | 7.60 | 7.30 | 200 | 100 | 0.0 |
#61 | 19/02/2024 |
7.40
0
|
1,145,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
7.40
0.10
|
1,636,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7.30
0
|
515,600 | 7.30 | 7.30 | 7.10 | 100,000 | 0 | 0.7 |
#64 | 07/02/2024 |
7.30
0.10
|
806,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
7.20
-0.10
|
884,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
7.30
0
|
837,600 | 7.30 | 7.30 | 7.20 | 0 | 2,000 | -0.0 |
#67 | 02/02/2024 |
7.30
0
|
2,131,000 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
#68 | 01/02/2024 |
7.30
0.10
|
844,900 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
7.20
-0.10
|
1,252,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
#70 | 30/01/2024 |
7.30
0.10
|
474,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#71 | 29/01/2024 |
7.20
-0.10
|
920,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#72 | 26/01/2024 |
7.30
0
|
687,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#73 | 25/01/2024 |
7.30
0
|
645,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#74 | 24/01/2024 |
7.30
0
|
998,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#75 | 23/01/2024 |
7.30
-0.10
|
1,014,000 | 7.40 | 7.40 | 7.20 | 11,000 | 0 | 0.1 |
#76 | 22/01/2024 |
7.40
0
|
975,500 | 7.40 | 7.40 | 7.20 | 0 | 1,900 | -0.0 |
#77 | 19/01/2024 |
7.40
0
|
942,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#78 | 18/01/2024 |
7.40
0
|
739,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
7.40
0
|
1,776,500 | 7.40 | 7.60 | 7.30 | 1,000 | 0 | 0.0 |
#80 | 16/01/2024 |
7.40
0.20
|
1,116,000 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
#81 | 15/01/2024 |
7.20
-0.20
|
1,161,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#82 | 12/01/2024 |
7.40
-0.10
|
1,794,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
7.50
0.20
|
1,806,500 | 7.30 | 7.60 | 7.30 | 4,000 | 0 | 0.0 |
#84 | 10/01/2024 |
7.30
-0.20
|
1,086,700 | 7.50 | 7.50 | 7.30 | 0 | 4,300 | -0.0 |
#85 | 09/01/2024 |
7.50
-0.10
|
1,397,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
#86 | 08/01/2024 |
7.60
0.10
|
2,187,200 | 7.50 | 7.60 | 7.40 | 4,000 | 0 | 0.0 |
#87 | 05/01/2024 |
7.50
0.10
|
873,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
7.40
0
|
2,058,400 | 7.40 | 7.50 | 7.30 | 0 | 200 | -0.0 |
#89 | 03/01/2024 |
7.40
0
|
914,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
7.40
0
|
1,322,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
#91 | 29/12/2023 |
7.40
0
|
901,700 | 7.40 | 7.40 | 7.20 | 27,500 | 0 | 0.2 |
#92 | 28/12/2023 |
7.40
0.10
|
859,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#93 | 27/12/2023 |
7.30
0
|
1,851,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#94 | 26/12/2023 |
7.30
0
|
658,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#95 | 25/12/2023 |
7.30
0.10
|
828,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#96 | 22/12/2023 |
7.20
-0.10
|
1,067,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
7.30
0
|
406,000 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#98 | 20/12/2023 |
7.30
0
|
718,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#99 | 19/12/2023 |
7.30
0.20
|
944,100 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
#100 | 18/12/2023 |
7.10
-0.10
|
867,400 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |