| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-08) |
-0.80 | -10.64% | 42,649,700 | -188,000 | -1.9 |
6.37
7.70
6.72
|
|
2 tháng
(2024-03-11) |
-0.48 | -6.67% | 140,657,200 | 69,600 | 0.1 |
6.37
8
6.72
|
|
3 tháng
(2024-02-15) |
-0.46 | -6.41% | 197,644,600 | 195,093 | 1.1 |
6.37
8
6.72
|
|
6 tháng
(2023-11-10) |
-0.19 | -2.75% | 344,108,800 | -222,607 | -1.8 |
6.37
8
6.72
|
|
12 tháng
(2023-05-15) |
-1.03 | -13.29% | 1,027,621,100 | -315,707 | -3.9 |
5.80
9.53
6.72
|
|
24 tháng
(2022-05-19) |
-4.85 | -41.94% | 2,195,811,300 | -574,500 | -12.0 |
3.86
12.69
6.72
|
|
36 tháng
(2021-05-24) |
-1.50 | -18.27% | 4,789,869,000 | -1,440,300 | -42.8 |
3.86
24.26
6.72
|
|
60 tháng
(2019-06-04) |
0.65 | 10.71% | 6,298,087,060 | -5,148,140 | -72.0 |
3.32
24.26
6.72
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 07/05/2024 |
6.86
-0.03
|
855,600 | 6.89 | 6.89 | 6.78 | 5,000 | 34,900 | 0 |
| #2 | 06/05/2024 |
6.89
0.21
|
1,241,000 | 6.79 | 6.89 | 6.71 | 153,800 | 2,700 | 0 |
| #3 | 03/05/2024 |
6.68
0.10
|
1,067,800 | 6.70 | 6.74 | 6.60 | 0 | 27,100 | 0 |
| #4 | 02/05/2024 |
6.58
-0.02
|
1,484,600 | 6.60 | 6.65 | 6.53 | 2,000 | 0 | 0 |
| #5 | 26/04/2024 |
6.60
-0.05
|
1,151,000 | 6.61 | 6.66 | 6.60 | 0 | 5,900 | 0 |
| #6 | 25/04/2024 |
6.65
-0.04
|
1,046,500 | 6.70 | 6.70 | 6.59 | 5,000 | 800 | 0 |
| #7 | 24/04/2024 |
6.69
0.26
|
2,084,800 | 6.52 | 6.69 | 6.50 | 272,800 | 800 | 0 |
| #8 | 23/04/2024 |
6.43
-0.07
|
1,914,500 | 6.51 | 6.56 | 6.39 | 0 | 216,200 | 0 |
| #9 | 22/04/2024 |
6.50
0.13
|
1,310,300 | 6.45 | 6.54 | 6.40 | 5,000 | 62,000 | 0 |
| #10 | 19/04/2024 |
6.37
-0.31
|
3,854,200 | 6.66 | 6.66 | 6.25 | 141,800 | 6,600 | 0 |
| #11 | 17/04/2024 |
6.68
-0.12
|
2,030,800 | 6.81 | 6.84 | 6.66 | 200 | 4,600 | 0 |
| #12 | 16/04/2024 |
6.80
-0.21
|
5,505,700 | 6.95 | 7.01 | 6.56 | 289,000 | 79,800 | 0 |
| #13 | 15/04/2024 |
7.01
-0.52
|
4,544,000 | 7.42 | 7.52 | 7.01 | 9,600 | 7,000 | 0 |
| #14 | 12/04/2024 |
7.53
0.03
|
1,856,000 | 7.50 | 7.60 | 7.50 | 4,600 | 7,000 | 0 |
| #15 | 11/04/2024 |
7.50
0.01
|
2,506,100 | 7.35 | 7.52 | 7.35 | 83,400 | 0 | 0 |
| #16 | 10/04/2024 |
7.49
-0.21
|
3,237,600 | 7.70 | 7.70 | 7.43 | 0 | 13,700 | 0 |
| #17 | 09/04/2024 |
7.70
0.18
|
1,990,200 | 7.52 | 7.70 | 7.50 | 0 | 10,000 | 0 |
| #18 | 08/04/2024 |
7.52
-0.18
|
4,307,800 | 7.68 | 7.70 | 7.52 | 0 | 675,900 | 0 |
| #19 | 05/04/2024 |
7.70
-0.20
|
5,955,600 | 7.80 | 7.89 | 7.62 | 13,700 | 206,500 | 0 |
| #20 | 04/04/2024 |
7.90
-0.10
|
3,846,200 | 7.94 | 8.04 | 7.80 | 12,200 | 462,300 | 0 |
| #21 | 03/04/2024 |
8
0.16
|
10,047,600 | 7.84 | 8.19 | 7.83 | 687,200 | 77,300 | 0 |
| #22 | 02/04/2024 |
7.84
0.04
|
3,755,700 | 7.82 | 7.84 | 7.71 | 206,500 | 18,000 | 0 |
| #23 | 01/04/2024 |
7.80
0.20
|
5,338,000 | 7.58 | 7.88 | 7.58 | 322,900 | 2,000 | 0 |
| #24 | 29/03/2024 |
7.60
-0.10
|
3,745,100 | 7.70 | 7.73 | 7.55 | 0 | 104,400 | 0 |
| #25 | 28/03/2024 |
7.70
-0.08
|
3,613,500 | 7.83 | 7.86 | 7.69 | 4,800 | 97,500 | 0 |
| #26 | 27/03/2024 |
7.78
-0.04
|
3,230,500 | 7.83 | 7.94 | 7.75 | 0 | 100 | 0 |
| #27 | 26/03/2024 |
7.82
0.07
|
4,516,600 | 7.75 | 7.94 | 7.65 | 68,600 | 33,356 | 0 |
| #28 | 25/03/2024 |
7.75
0
|
5,932,600 | 7.75 | 7.91 | 7.66 | 62,700 | 213,100 | 0 |
| #29 | 22/03/2024 |
7.75
-0.01
|
5,170,000 | 7.76 | 7.86 | 7.67 | 0 | 862,032 | 0 |
| #30 | 21/03/2024 |
7.76
0.21
|
9,275,400 | 7.55 | 7.87 | 7.53 | 309,800 | 870,800 | 0 |
| #31 | 20/03/2024 |
7.55
0
|
2,728,400 | 7.55 | 7.59 | 7.41 | 500 | 100,600 | 0 |
| #32 | 19/03/2024 |
7.55
-0.14
|
4,186,100 | 7.69 | 7.78 | 7.55 | 0 | 133,500 | 0 |
| #33 | 18/03/2024 |
7.69
0.36
|
14,301,400 | 7.33 | 7.75 | 7.35 | 1,943,100 | 159,000 | 0 |
| #34 | 15/03/2024 |
7.33
0.06
|
3,283,600 | 7.27 | 7.45 | 7.21 | 34,600 | 2,000 | 0 |
| #35 | 14/03/2024 |
7.27
0.01
|
2,805,100 | 7.26 | 7.37 | 7.25 | 74,900 | 0 | 0 |
| #36 | 13/03/2024 |
7.26
0.12
|
1,531,800 | 7.14 | 7.26 | 7.16 | 69,500 | 60,000 | 0 |
| #37 | 12/03/2024 |
7.14
-0.06
|
1,810,600 | 7.20 | 7.25 | 7.13 | 10,400 | 0 | 0 |
| #38 | 11/03/2024 |
7.20
-0.04
|
2,933,700 | 7.24 | 7.29 | 7.15 | 1,000 | 162,400 | 0 |
| #39 | 08/03/2024 |
7.24
-0.19
|
3,662,900 | 7.43 | 7.50 | 7.24 | 0 | 184,000 | 0 |
| #40 | 07/03/2024 |
7.43
-0.05
|
2,353,600 | 7.48 | 7.49 | 7.39 | 0 | 50,900 | 0 |
| #41 | 06/03/2024 |
7.48
0.10
|
7,464,800 | 7.38 | 7.63 | 7.41 | 273,400 | 7,800 | 0 |
| #42 | 05/03/2024 |
7.38
-0.02
|
2,384,100 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 |
| #43 | 04/03/2024 |
7.40
0.18
|
5,710,900 | 7.22 | 7.50 | 7.28 | 174,600 | 4,200 | 0 |
| #44 | 01/03/2024 |
7.22
0.03
|
1,605,400 | 7.19 | 7.25 | 7.20 | 0 | 0 | 0 |
| #45 | 29/02/2024 |
7.19
-0.01
|
2,122,000 | 7.20 | 7.25 | 7.18 | 0 | 11,800 | 0 |
| #46 | 28/02/2024 |
7.20
-0.03
|
2,029,400 | 7.23 | 7.30 | 7.19 | 0 | 47,300 | 0 |
| #47 | 27/02/2024 |
7.23
0.05
|
1,817,700 | 7.18 | 7.25 | 7.16 | 0 | 77,000 | 0 |
| #48 | 26/02/2024 |
7.18
0.02
|
2,176,700 | 7.16 | 7.21 | 7.11 | 11,800 | 91,600 | 0 |
| #49 | 23/02/2024 |
7.16
-0.22
|
4,206,700 | 7.38 | 7.43 | 7.16 | 0 | 494,400 | 0 |
| #50 | 22/02/2024 |
7.38
0.01
|
3,248,700 | 7.37 | 7.50 | 7.36 | 48,000 | 182,200 | 0 |
| #51 | 21/02/2024 |
7.37
0.02
|
3,063,900 | 7.35 | 7.43 | 7.31 | 119,300 | 422,700 | 0 |
| #52 | 20/02/2024 |
7.35
-0.07
|
3,443,800 | 7.42 | 7.50 | 7.34 | 22,500 | 60,100 | 0 |
| #53 | 19/02/2024 |
7.42
-0.02
|
2,742,000 | 7.44 | 7.50 | 7.39 | 0 | 0 | 0 |
| #54 | 16/02/2024 |
7.44
0.26
|
7,982,700 | 7.18 | 7.60 | 7.17 | 1,124,800 | 31,207 | 0 |
| #55 | 15/02/2024 |
7.18
0.10
|
972,100 | 7.08 | 7.18 | 7.10 | 78,300 | 3,000 | 0 |
| #56 | 07/02/2024 |
7.08
-0.01
|
1,493,600 | 7.09 | 7.14 | 7.07 | 2,000 | 16,100 | 0 |
| #57 | 06/02/2024 |
7.09
-0.03
|
1,204,900 | 7.12 | 7.19 | 7.09 | 0 | 2,400 | 0 |
| #58 | 05/02/2024 |
7.12
-0.02
|
1,238,300 | 7.14 | 7.21 | 7.10 | 1,000 | 11,700 | 0 |
| #59 | 02/02/2024 |
7.14
0.01
|
2,338,600 | 7.13 | 7.28 | 7.14 | 14,000 | 3,000 | 0 |
| #60 | 01/02/2024 |
7.13
0.03
|
1,295,800 | 7.10 | 7.15 | 7.09 | 28,800 | 3,200 | 0 |
| #61 | 31/01/2024 |
7.10
-0.06
|
2,276,900 | 7.16 | 7.25 | 7.10 | 0 | 0 | 0 |
| #62 | 30/01/2024 |
7.16
-0.03
|
1,178,200 | 7.19 | 7.25 | 7.15 | 0 | 30,200 | 0 |
| #63 | 29/01/2024 |
7.19
0.05
|
3,597,300 | 7.14 | 7.27 | 7.15 | 126,900 | 5,000 | 0 |
| #64 | 26/01/2024 |
7.14
0.02
|
1,258,400 | 7.12 | 7.16 | 7.11 | 0 | 0 | 0 |
| #65 | 25/01/2024 |
7.12
0.02
|
2,481,600 | 7.10 | 7.19 | 7.11 | 0 | 58,000 | 0 |
| #66 | 24/01/2024 |
7.10
0.06
|
2,065,100 | 7.04 | 7.16 | 7.04 | 0 | 0 | 0 |
| #67 | 23/01/2024 |
7.04
-0.06
|
1,260,500 | 7.10 | 7.12 | 7.04 | 0 | 0 | 0 |
| #68 | 22/01/2024 |
7.10
0.03
|
1,231,900 | 7.07 | 7.12 | 7.02 | 0 | 0 | 0 |
| #69 | 19/01/2024 |
7.07
-0.05
|
1,111,700 | 7.12 | 7.20 | 7.07 | 0 | 0 | 0 |
| #70 | 18/01/2024 |
7.12
0.06
|
1,116,800 | 7.06 | 7.13 | 7.04 | 11,100 | 0 | 0 |
| #71 | 17/01/2024 |
7.06
0
|
1,109,500 | 7.06 | 7.13 | 7.05 | 0 | 5,000 | 0 |
| #72 | 16/01/2024 |
7.06
0.07
|
1,383,800 | 6.99 | 7.10 | 6.96 | 0 | 0 | 0 |
| #73 | 15/01/2024 |
6.99
0
|
1,313,900 | 6.99 | 7.10 | 6.98 | 2,000 | 0 | 0 |
| #74 | 12/01/2024 |
6.99
-0.16
|
4,007,000 | 7.15 | 7.15 | 6.96 | 34,000 | 96,200 | 0 |
| #75 | 11/01/2024 |
7.15
0
|
2,041,700 | 7.15 | 7.23 | 7.13 | 0 | 0 | 0 |
| #76 | 10/01/2024 |
7.15
-0.12
|
2,975,200 | 7.27 | 7.28 | 7.09 | 6,000 | 3,100 | 0.0 |
| #77 | 09/01/2024 |
7.27
-0.02
|
1,902,800 | 7.29 | 7.37 | 7.26 | 0 | 40,900 | -0.3 |
| #78 | 08/01/2024 |
7.29
0.01
|
3,303,800 | 7.28 | 7.43 | 7.28 | 51,500 | 0 | 0.4 |
| #79 | 05/01/2024 |
7.28
-0.04
|
2,130,200 | 7.32 | 7.35 | 7.27 | 0 | 6,600 | -0.0 |
| #80 | 04/01/2024 |
7.32
0.04
|
3,822,100 | 7.28 | 7.45 | 7.28 | 37,600 | 8,000 | 0.2 |
| #81 | 03/01/2024 |
7.28
0.03
|
2,355,200 | 7.25 | 7.29 | 7.20 | 7,600 | 0 | 0.1 |
| #82 | 02/01/2024 |
7.25
-0.15
|
2,608,500 | 7.40 | 7.40 | 7.18 | 6,000 | 54,600 | -0.4 |
| #83 | 29/12/2023 |
7.40
0.31
|
3,403,000 | 7.09 | 7.40 | 7.09 | 1,100 | 3,900 | -0.0 |
| #84 | 28/12/2023 |
7.09
-0.07
|
1,854,200 | 7.16 | 7.20 | 7.09 | 0 | 31,600 | -0.2 |
| #85 | 27/12/2023 |
7.16
-0.09
|
1,793,700 | 7.25 | 7.25 | 7.16 | 0 | 10,400 | -0.1 |
| #86 | 26/12/2023 |
7.25
0.04
|
2,099,800 | 7.21 | 7.28 | 7.18 | 18,800 | 500 | 0.1 |
| #87 | 25/12/2023 |
7.21
0.08
|
2,316,400 | 7.13 | 7.24 | 7.13 | 59,700 | 0 | 0.4 |
| #88 | 22/12/2023 |
7.13
-0.05
|
1,315,700 | 7.18 | 7.26 | 7.10 | 0 | 73,900 | -0.5 |
| #89 | 21/12/2023 |
7.18
0.06
|
1,893,900 | 7.12 | 7.25 | 7.07 | 300 | 0 | 0.0 |
| #90 | 20/12/2023 |
7.12
0.11
|
1,160,700 | 7.01 | 7.15 | 7.01 | 2,400 | 25,200 | -0.2 |
| #91 | 19/12/2023 |
7.01
0.01
|
3,310,400 | 7 | 7.09 | 6.88 | 13,000 | 0 | 0.1 |
| #92 | 18/12/2023 |
7
-0.10
|
1,789,200 | 7.10 | 7.21 | 7 | 21,600 | 0 | 0.2 |
| #93 | 15/12/2023 |
7.10
-0.05
|
2,168,800 | 7.15 | 7.24 | 7.10 | 64,100 | 4 | 0.5 |
| #94 | 14/12/2023 |
7.15
-0.05
|
2,135,800 | 7.20 | 7.33 | 7.15 | 4,000 | 1,800 | 0.0 |
| #95 | 13/12/2023 |
7.20
-0.21
|
2,189,900 | 7.41 | 7.50 | 7.20 | 0 | 0 | 0 |
| #96 | 12/12/2023 |
7.41
0.13
|
3,002,300 | 7.28 | 7.50 | 7.30 | 0 | 10,900 | -0.1 |
| #97 | 11/12/2023 |
7.28
-0.06
|
2,061,700 | 7.34 | 7.40 | 7.12 | 3,000 | 0 | 0.0 |
| #98 | 08/12/2023 |
7.34
-0.16
|
2,694,000 | 7.50 | 7.57 | 7.30 | 6,600 | 0 | 0.0 |
| #99 | 07/12/2023 |
7.50
0.08
|
6,156,100 | 7.42 | 7.66 | 7.30 | 0 | 0 | 0 |
| #100 | 06/12/2023 |
7.42
0.23
|
4,179,100 | 7.19 | 7.47 | 7.18 | 7,000 | 6,500 | 0.0 |