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) |
-0.20 | -2.78% | 204,400 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-03-21) |
-0.50 | -6.67% | 566,765 | 0 | 0 |
7
7.50
7.20
|
3 tháng
(2024-02-20) |
-0.30 | -4.11% | 1,053,790 | 0 | 0 |
7
7.50
7.20
|
6 tháng
(2023-11-22) |
-0.03 | -0.38% | 1,840,299 | 0 | 0 |
6.68
7.63
7.20
|
12 tháng
(2023-05-26) |
1.01 | 16.95% | 9,598,818 | 0 | 0 |
5.99
9.63
7.20
|
24 tháng
(2022-05-31) |
-2.89 | -29.22% | 11,839,655 | -11,260 | -0.1 |
5.64
9.89
7.20
|
36 tháng
(2021-06-07) |
-2.34 | -25.02% | 26,523,892 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-06-28) |
-2.59 | -27.02% | 33,598,287 | -4,810 | -0.0 |
4.72
15.93
7.20
|
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 |
7
-0.20
|
17,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#2 | 16/05/2024 |
7.20
0.10
|
32,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#3 | 15/05/2024 |
7.10
0
|
19,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#4 | 14/05/2024 |
7.10
0
|
8,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.10
-0.10
|
2,600 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#6 | 10/05/2024 |
7.20
0.20
|
500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7
0
|
17,400 | 7 | 7 | 7 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7
-0.20
|
15,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#9 | 07/05/2024 |
7.20
0.10
|
3,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#10 | 06/05/2024 |
7.10
-0.10
|
10,800 | 7 | 7.20 | 7 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7.20
0.10
|
5,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7.10
-0.10
|
28,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
#13 | 26/04/2024 |
7.20
0.10
|
7,100 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
7.10
0
|
3,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
7.10
-0.10
|
6,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#16 | 23/04/2024 |
7.20
0
|
10,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
7.20
0
|
14,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
7.20
-0.10
|
22,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
#19 | 17/04/2024 |
7.30
0.20
|
62,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
#20 | 16/04/2024 |
7.10
-0.20
|
17,300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#21 | 15/04/2024 |
7.30
0
|
21,800 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
7.30
0.10
|
8,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#23 | 11/04/2024 |
7.20
0
|
9,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
7.20
-0.10
|
3,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7.30
-0.10
|
34,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
7.40
0
|
8,300 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
7.40
0.10
|
2,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#28 | 04/04/2024 |
7.30
0
|
7,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
7.30
-0.20
|
34,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#30 | 02/04/2024 |
7.50
0
|
2,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
7.50
0
|
9,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
#32 | 29/03/2024 |
7.50
0.20
|
30,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
#33 | 28/03/2024 |
7.30
0
|
12,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
7.30
-0.10
|
2,902 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#35 | 26/03/2024 |
7.40
0.10
|
14,200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#36 | 25/03/2024 |
7.30
-0.10
|
8,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
#37 | 22/03/2024 |
7.40
-0.10
|
19,140 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#38 | 21/03/2024 |
7.50
0.10
|
29,923 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
#39 | 20/03/2024 |
7.40
0.20
|
51,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
7.20
0
|
19,612 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#41 | 18/03/2024 |
7.20
0
|
55,500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#42 | 15/03/2024 |
7.20
-0.10
|
8,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
#43 | 14/03/2024 |
7.30
0.10
|
3,717 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
7.20
0
|
29,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
#45 | 12/03/2024 |
7.20
0
|
13,407 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
7.20
-0.20
|
4,925 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#47 | 08/03/2024 |
7.40
0.20
|
59,313 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
7.20
-0.10
|
13,300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#49 | 06/03/2024 |
7.30
-0.10
|
20,711 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#50 | 05/03/2024 |
7.40
0
|
17,601 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
7.40
0
|
7,992 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#52 | 01/03/2024 |
7.40
0.10
|
4,025 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#53 | 29/02/2024 |
7.30
-0.10
|
25,240 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
7.40
0.10
|
17,615 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
#55 | 27/02/2024 |
7.30
0
|
33,902 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
7.30
0
|
30,981 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#57 | 23/02/2024 |
7.30
0
|
9,002 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
7.30
0
|
26,700 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#59 | 21/02/2024 |
7.30
0
|
11,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
7.30
0
|
21,782 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
#61 | 19/02/2024 |
7.30
0
|
35,400 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
#62 | 16/02/2024 |
7.30
-0.10
|
8,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
7.40
0.20
|
3,608 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
7.20
0
|
9,110 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
7.20
0
|
18,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
7.20
-0.10
|
3,700 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
#67 | 02/02/2024 |
7.30
0.10
|
11,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
#68 | 01/02/2024 |
7.20
-0.10
|
9,925 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
7.30
-0.20
|
9,115 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
#70 | 30/01/2024 |
7.50
0
|
9,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
#71 | 29/01/2024 |
7.50
-0.10
|
25,500 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
7.60
0.05
|
59,900 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
#73 | 25/01/2024 |
7.55
0.26
|
71,560 | 7.37 | 7.72 | 7.20 | 0 | 0 | 0 |
#74 | 24/01/2024 |
7.29
-0.09
|
59,230 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 |
#75 | 23/01/2024 |
7.37
0.09
|
31,400 | 7.29 | 7.37 | 7.11 | 0 | 0 | 0 |
#76 | 22/01/2024 |
7.29
0
|
18,960 | 7.29 | 7.37 | 7.11 | 0 | 0 | 0 |
#77 | 19/01/2024 |
7.29
-0.09
|
28,500 | 7.37 | 7.37 | 7.20 | 0 | 0 | 0 |
#78 | 18/01/2024 |
7.37
-0.09
|
30,300 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
#79 | 17/01/2024 |
7.46
0.35
|
56,103 | 7.29 | 7.63 | 7.20 | 0 | 0 | 0 |
#80 | 16/01/2024 |
7.11
0.26
|
38,800 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
#81 | 15/01/2024 |
6.85
0
|
7,000 | 6.68 | 7.03 | 6.68 | 0 | 0 | 0 |
#82 | 12/01/2024 |
6.85
0
|
7,300 | 6.77 | 7.03 | 6.77 | 0 | 0 | 0 |
#83 | 11/01/2024 |
6.85
-0.17
|
4,000 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
#84 | 10/01/2024 |
7.03
0
|
9,140 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
#85 | 09/01/2024 |
7.03
0
|
15,100 | 7.37 | 7.37 | 7.03 | 0 | 0 | 0 |
#86 | 08/01/2024 |
7.03
-0.09
|
11,200 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
#87 | 05/01/2024 |
7.11
0.26
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
#88 | 04/01/2024 |
6.85
-0.09
|
17,900 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
#89 | 03/01/2024 |
6.94
0
|
6,400 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
#90 | 02/01/2024 |
6.94
-0.09
|
2,100 | 7.20 | 7.20 | 6.85 | 0 | 0 | 0 |
#91 | 29/12/2023 |
7.03
0.09
|
4,038 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
#92 | 28/12/2023 |
6.94
0.09
|
11,000 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
#93 | 27/12/2023 |
6.85
0.17
|
500 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
#94 | 26/12/2023 |
6.68
-0.17
|
29,700 | 6.94 | 6.94 | 6.51 | 0 | 0 | 0 |
#95 | 25/12/2023 |
6.85
0
|
32,300 | 6.59 | 6.85 | 6.59 | 0 | 0 | 0 |
#96 | 22/12/2023 |
6.85
-0.09
|
1,800 | 7.03 | 7.03 | 6.77 | 0 | 0 | 0 |
#97 | 21/12/2023 |
6.94
-0.09
|
500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
#98 | 20/12/2023 |
7.03
0.26
|
101 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
#99 | 19/12/2023 |
6.77
-0.09
|
1,200 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
#100 | 18/12/2023 |
6.85
-0.09
|
10,100 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |