| 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) |
1.13 | 15.92% | 9,645,900 | 214,234 | 1.7 |
6.71
8.23
8.23
|
|
2 tháng
(2024-03-18) |
0.29 | 3.65% | 24,912,000 | 226,134 | 1.8 |
6.71
8.90
8.23
|
|
3 tháng
(2024-02-16) |
0.43 | 5.51% | 42,098,000 | 670,634 | 5.3 |
6.71
8.90
8.23
|
|
6 tháng
(2023-11-20) |
3.07 | 59.50% | 61,670,300 | 555,834 | 4.7 |
5.04
8.90
8.23
|
|
12 tháng
(2023-05-22) |
3.53 | 75.11% | 125,700,500 | 356,334 | 3.5 |
4.61
8.90
8.23
|
|
24 tháng
(2022-05-27) |
-1.67 | -16.87% | 250,319,900 | 67,205 | 2.2 |
3.10
10.20
8.23
|
|
36 tháng
(2021-06-01) |
-5.09 | -38.20% | 582,207,277 | 2,296,305 | 42.9 |
3.10
30.04
8.23
|
|
60 tháng
(2019-06-12) |
0.98 | 13.55% | 767,097,678 | 2,335,013 | 43.1 |
3.10
30.04
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 |
8.24
0.01
|
206,300 | 8.23 | 8.39 | 8.16 | 1,800 | 20,400 | -0.2 |
| #2 | 16/05/2024 |
8.23
0.06
|
421,300 | 8.46 | 8.48 | 8.20 | 45,100 | 13,800 | 0.3 |
| #3 | 15/05/2024 |
8.17
0.08
|
426,900 | 8.10 | 8.32 | 8.01 | 100,100 | 49,000 | 0.4 |
| #4 | 14/05/2024 |
8.09
-0.01
|
363,400 | 8.39 | 8.39 | 7.90 | 13,400 | 69,266 | -0.5 |
| #5 | 13/05/2024 |
8.10
-0.07
|
384,300 | 8.15 | 8.24 | 8.10 | 10,800 | 9,200 | 0.0 |
| #6 | 10/05/2024 |
8.17
-0.01
|
374,800 | 8.13 | 8.20 | 8.10 | 9,100 | 100 | 0.1 |
| #7 | 09/05/2024 |
8.18
-0.02
|
361,400 | 8.24 | 8.34 | 8.16 | 9,900 | 5,700 | 0.0 |
| #8 | 08/05/2024 |
8.20
0.10
|
457,900 | 8.19 | 8.40 | 8.01 | 55,200 | 500 | 0.4 |
| #9 | 07/05/2024 |
8.10
0.05
|
438,800 | 8.10 | 8.18 | 8.06 | 69,400 | 4,400 | 0.5 |
| #10 | 06/05/2024 |
8.05
0.06
|
302,300 | 8 | 8.18 | 7.99 | 47,300 | 4,800 | 0.3 |
| #11 | 03/05/2024 |
7.99
0
|
419,100 | 8 | 8.02 | 7.95 | 75,400 | 200 | 0.6 |
| #12 | 02/05/2024 |
7.99
-0.01
|
337,000 | 7.99 | 8.16 | 7.93 | 38,600 | 15,900 | 0.2 |
| #13 | 26/04/2024 |
8
0.15
|
868,200 | 7.66 | 8.03 | 7.66 | 12,200 | 27,100 | -0.1 |
| #14 | 25/04/2024 |
7.85
0.19
|
524,300 | 7.66 | 8.03 | 7.50 | 6,400 | 47,300 | -0.3 |
| #15 | 24/04/2024 |
7.66
0.16
|
804,300 | 7.55 | 7.71 | 7.41 | 13,100 | 82,700 | -0.5 |
| #16 | 23/04/2024 |
7.50
0.33
|
875,200 | 7.67 | 7.67 | 7.42 | 22,700 | 78,100 | -0.4 |
| #17 | 22/04/2024 |
7.17
0.46
|
642,400 | 6.90 | 7.17 | 6.90 | 65,400 | 37,400 | 0.2 |
| #18 | 19/04/2024 |
6.71
-0.29
|
612,400 | 7 | 7 | 6.61 | 39,700 | 26,000 | 0.1 |
| #19 | 17/04/2024 |
7
-0.10
|
333,500 | 7.10 | 7.30 | 7 | 20,500 | 36,400 | -0.1 |
| #20 | 16/04/2024 |
7.10
-0.29
|
698,400 | 7.29 | 7.29 | 6.99 | 90,700 | 22,900 | 0.5 |
| #21 | 15/04/2024 |
7.39
-0.55
|
590,300 | 7.86 | 7.93 | 7.39 | 15,000 | 92,400 | -0.6 |
| #22 | 12/04/2024 |
7.94
0.09
|
258,300 | 7.82 | 8.02 | 7.82 | 22,900 | 25,100 | -0.0 |
| #23 | 11/04/2024 |
7.85
-0.06
|
392,200 | 7.82 | 7.87 | 7.75 | 13,200 | 29,700 | -0.1 |
| #24 | 10/04/2024 |
7.91
-0.04
|
308,000 | 8.10 | 8.10 | 7.90 | 55,000 | 153,900 | -0.8 |
| #25 | 09/04/2024 |
7.95
-0.02
|
497,100 | 7.99 | 8.06 | 7.87 | 2,000 | 124,100 | -1.0 |
| #26 | 08/04/2024 |
7.97
0.20
|
1,032,500 | 8.21 | 8.21 | 7.97 | 99,800 | 21,000 | 0.6 |
| #27 | 05/04/2024 |
7.77
-0.32
|
1,096,700 | 7.95 | 8 | 7.74 | 84,700 | 139,700 | -0.4 |
| #28 | 04/04/2024 |
8.09
-0.21
|
1,220,000 | 8.30 | 8.30 | 7.96 | 137,900 | 7,500 | 1.1 |
| #29 | 03/04/2024 |
8.30
-0.31
|
1,185,700 | 8.53 | 8.71 | 8.26 | 80,200 | 158,600 | -0.7 |
| #30 | 02/04/2024 |
8.61
-0.02
|
765,700 | 8.50 | 8.61 | 8.42 | 101,400 | 46,900 | 0.5 |
| #31 | 01/04/2024 |
8.63
-0.04
|
539,400 | 8.67 | 8.70 | 8.45 | 20,100 | 113,100 | -0.8 |
| #32 | 29/03/2024 |
8.67
-0.13
|
520,800 | 8.80 | 8.87 | 8.65 | 200 | 99,800 | -0.9 |
| #33 | 28/03/2024 |
8.80
0.02
|
414,500 | 8.80 | 8.96 | 8.70 | 16,700 | 44,700 | -0.2 |
| #34 | 27/03/2024 |
8.78
-0.12
|
537,900 | 9 | 9.01 | 8.61 | 0 | 97,800 | -0.9 |
| #35 | 26/03/2024 |
8.90
0
|
403,400 | 9 | 9 | 8.74 | 7,600 | 62,100 | -0.5 |
| #36 | 25/03/2024 |
8.90
0.58
|
1,730,000 | 8.32 | 8.90 | 8.31 | 236,900 | 20,000 | 1.9 |
| #37 | 22/03/2024 |
8.32
0.21
|
1,007,500 | 8.11 | 8.49 | 8.12 | 226,500 | 11,000 | 1.8 |
| #38 | 21/03/2024 |
8.11
0.10
|
651,100 | 8.01 | 8.21 | 8.06 | 172,600 | 9,000 | 1.3 |
| #39 | 20/03/2024 |
8.01
0.19
|
400,700 | 7.82 | 8.02 | 7.77 | 21,200 | 2,600 | 0.1 |
| #40 | 19/03/2024 |
7.82
-0.12
|
380,600 | 7.94 | 7.99 | 7.82 | 0 | 27,500 | -0.2 |
| #41 | 18/03/2024 |
7.94
-0.22
|
1,333,700 | 8.16 | 8.32 | 7.79 | 43,300 | 58,800 | -0.1 |
| #42 | 15/03/2024 |
8.16
0.09
|
709,700 | 8.07 | 8.17 | 8 | 44,100 | 0 | 0.4 |
| #43 | 14/03/2024 |
8.07
0.17
|
1,335,100 | 7.90 | 8.18 | 7.90 | 82,400 | 17,400 | 0.5 |
| #44 | 13/03/2024 |
7.90
0.28
|
754,000 | 7.62 | 7.92 | 7.60 | 75,800 | 2,200 | 0.6 |
| #45 | 12/03/2024 |
7.62
0.11
|
502,600 | 7.51 | 7.65 | 7.45 | 15,300 | 0 | 0.1 |
| #46 | 11/03/2024 |
7.51
-0.41
|
877,500 | 7.92 | 8 | 7.51 | 0 | 101,300 | -0.8 |
| #47 | 08/03/2024 |
7.92
-0.08
|
689,800 | 8 | 8.10 | 7.87 | 15,300 | 24,900 | -0.1 |
| #48 | 07/03/2024 |
8
0.25
|
1,386,600 | 7.75 | 8.05 | 7.69 | 79,500 | 300 | 0.6 |
| #49 | 06/03/2024 |
7.75
-0.20
|
641,900 | 7.95 | 7.99 | 7.70 | 7,300 | 0 | 0.1 |
| #50 | 05/03/2024 |
7.95
-0.03
|
871,700 | 7.98 | 7.98 | 7.81 | 46,400 | 0 | 0.4 |
| #51 | 04/03/2024 |
7.98
0.30
|
1,225,300 | 7.68 | 8.11 | 7.78 | 120,100 | 20,600 | 0.8 |
| #52 | 01/03/2024 |
7.68
0.18
|
917,800 | 7.50 | 7.70 | 7.52 | 31,200 | 1,000 | 0.2 |
| #53 | 29/02/2024 |
7.50
0
|
515,500 | 7.50 | 7.60 | 7.42 | 37,500 | 1,000 | 0.3 |
| #54 | 28/02/2024 |
7.50
-0.06
|
462,300 | 7.56 | 7.70 | 7.46 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
7.56
0.13
|
638,200 | 7.43 | 7.69 | 7.46 | 0 | 2,900 | -0.0 |
| #56 | 26/02/2024 |
7.43
0.21
|
793,100 | 7.22 | 7.43 | 7.08 | 11,200 | 14,300 | -0.0 |
| #57 | 23/02/2024 |
7.22
-0.25
|
845,400 | 7.47 | 7.49 | 7.22 | 19,900 | 7,800 | 0.1 |
| #58 | 22/02/2024 |
7.47
-0.11
|
337,400 | 7.58 | 7.58 | 7.41 | 1,400 | 0 | 0.0 |
| #59 | 21/02/2024 |
7.58
-0.04
|
890,400 | 7.62 | 7.62 | 7.09 | 4,000 | 11,100 | -0.1 |
| #60 | 20/02/2024 |
7.62
0.05
|
641,800 | 7.57 | 7.77 | 7.57 | 2,000 | 4,200 | -0.0 |
| #61 | 19/02/2024 |
7.57
-0.23
|
877,900 | 7.80 | 7.80 | 7.55 | 15,700 | 0 | 0.1 |
| #62 | 16/02/2024 |
7.80
0.02
|
1,272,000 | 7.78 | 8.10 | 7.66 | 44,400 | 0 | 0.3 |
| #63 | 15/02/2024 |
7.78
0.50
|
786,500 | 7.28 | 7.78 | 7.40 | 25,600 | 20,000 | 0.0 |
| #64 | 07/02/2024 |
7.28
0.23
|
835,000 | 7.05 | 7.34 | 7.17 | 0 | 8,500 | -0.1 |
| #65 | 06/02/2024 |
7.05
0.12
|
301,400 | 6.93 | 7.12 | 6.90 | 0 | 15,600 | -0.1 |
| #66 | 05/02/2024 |
6.93
-0.06
|
364,100 | 6.99 | 7.03 | 6.90 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
6.99
-0.09
|
445,500 | 7.08 | 7.20 | 6.96 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
7.08
0.25
|
768,800 | 6.83 | 7.21 | 6.76 | 18,100 | 3,900 | 0.1 |
| #69 | 31/01/2024 |
6.83
0.01
|
550,200 | 6.82 | 7 | 6.75 | 0 | 800 | -0.0 |
| #70 | 30/01/2024 |
6.82
-0.22
|
747,000 | 7.04 | 7.04 | 6.82 | 400 | 0 | 0.0 |
| #71 | 29/01/2024 |
7.04
-0.18
|
493,900 | 7.22 | 7.25 | 7.04 | 5,600 | 18,200 | -0.1 |
| #72 | 26/01/2024 |
7.22
-0.07
|
1,199,000 | 7.29 | 7.35 | 7.01 | 6,500 | 200 | 0.0 |
| #73 | 25/01/2024 |
7.29
-0.06
|
905,100 | 7.35 | 7.59 | 7.23 | 200 | 5,500 | -0.0 |
| #74 | 24/01/2024 |
7.35
0.29
|
1,858,000 | 7.06 | 7.49 | 7.11 | 21,400 | 6,100 | 0.1 |
| #75 | 23/01/2024 |
7.06
0.46
|
2,119,000 | 6.60 | 7.06 | 6.65 | 1,300 | 20,500 | -0.1 |
| #76 | 22/01/2024 |
6.60
0.43
|
2,137,200 | 6.17 | 6.60 | 6.34 | 100 | 16,000 | -0.1 |
| #77 | 19/01/2024 |
6.17
0.40
|
227,400 | 5.77 | 6.17 | 6.17 | 0 | 2,700 | -0.0 |
| #78 | 18/01/2024 |
5.77
0.37
|
625,100 | 5.40 | 5.77 | 5.45 | 0 | 2,100 | -0.0 |
| #79 | 17/01/2024 |
5.40
0.01
|
230,700 | 5.39 | 5.45 | 5.38 | 0 | 4,200 | -0.0 |
| #80 | 16/01/2024 |
5.39
0.05
|
42,300 | 5.34 | 5.44 | 5.33 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
5.34
-0.03
|
68,900 | 5.37 | 5.40 | 5.24 | 0 | 2,600 | -0.0 |
| #82 | 12/01/2024 |
5.37
-0.07
|
233,500 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
5.44
0.06
|
83,900 | 5.38 | 5.50 | 5.40 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
5.38
-0.10
|
121,800 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
5.48
-0.05
|
188,700 | 5.53 | 5.58 | 5.46 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
5.53
-0.04
|
274,300 | 5.57 | 5.60 | 5.19 | 0 | 6,000 | -0.0 |
| #87 | 05/01/2024 |
5.57
-0.12
|
109,500 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
5.69
0.05
|
304,300 | 5.64 | 5.80 | 5.61 | 0 | 1,500 | -0.0 |
| #89 | 03/01/2024 |
5.64
0.05
|
101,400 | 5.59 | 5.65 | 5.61 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
5.59
0.02
|
101,000 | 5.57 | 5.63 | 5.50 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
5.57
-0.01
|
147,900 | 5.58 | 5.70 | 5.56 | 0 | 1,000 | -0.0 |
| #92 | 28/12/2023 |
5.58
-0.01
|
114,100 | 5.59 | 5.64 | 5.45 | 0 | 100 | -0.0 |
| #93 | 27/12/2023 |
5.59
-0.05
|
157,300 | 5.64 | 5.64 | 5.59 | 0 | 1,800 | -0.0 |
| #94 | 26/12/2023 |
5.64
0.04
|
110,500 | 5.60 | 5.75 | 5.60 | 0 | 100 | -0.0 |
| #95 | 25/12/2023 |
5.60
0.20
|
165,200 | 5.40 | 5.60 | 5.42 | 0 | 200 | -0.0 |
| #96 | 22/12/2023 |
5.40
0.24
|
215,100 | 5.16 | 5.48 | 5.18 | 0 | 6,000 | -0.0 |
| #97 | 21/12/2023 |
5.16
-0.01
|
51,100 | 5.17 | 5.18 | 5.13 | 0 | 24,000 | -0.1 |
| #98 | 20/12/2023 |
5.17
0.05
|
74,700 | 5.12 | 5.20 | 5.11 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
5.12
0
|
89,100 | 5.12 | 5.20 | 5.09 | 16,500 | 0 | 0.1 |
| #100 | 18/12/2023 |
5.12
0
|
22,000 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |