| 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) |
0.60 | 8.70% | 1,700 | -100 | -0.0 |
6.90
7.60
7.50
|
|
2 tháng
(2024-03-18) |
-0.70 | -8.54% | 33,900 | -100 | -0.0 |
6.90
9
7.50
|
|
3 tháng
(2024-02-16) |
-0.80 | -9.64% | 46,700 | -1,000 | -0.0 |
6.90
9
7.50
|
|
6 tháng
(2023-11-20) |
-1.20 | -13.79% | 89,300 | -1,000 | -0.0 |
6.90
9
7.50
|
|
12 tháng
(2023-05-22) |
-3.30 | -30.56% | 518,905 | 1,300 | 0.0 |
6.90
10.80
7.50
|
|
24 tháng
(2022-05-27) |
-3.50 | -31.82% | 2,106,138 | -5,700 | -0.1 |
6.90
11.60
7.50
|
|
36 tháng
(2021-06-01) |
-0.80 | -9.64% | 6,006,329 | 7,570 | -0.0 |
6.90
15.90
7.50
|
|
60 tháng
(2019-06-12) |
-0.60 | -7.41% | 6,977,104 | 31,170 | 0.3 |
6
15.90
7.50
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #101 | 14/12/2023 |
8.20
-0.30
|
300 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| #102 | 13/12/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #103 | 12/12/2023 |
8.50
0
|
1,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| #104 | 11/12/2023 |
8.50
0
|
900 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| #105 | 08/12/2023 |
8.50
0
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| #106 | 07/12/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #107 | 06/12/2023 |
8.50
0.40
|
5,200 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
| #108 | 05/12/2023 |
8.10
-0.40
|
500 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| #109 | 04/12/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #110 | 01/12/2023 |
8.50
0
|
1,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #111 | 30/11/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #112 | 29/11/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #113 | 28/11/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #114 | 27/11/2023 |
8.50
0
|
1,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| #115 | 24/11/2023 |
8.50
-0.10
|
2,300 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| #116 | 23/11/2023 |
8.60
-0.10
|
600 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| #117 | 22/11/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #118 | 21/11/2023 |
8.70
0
|
5,700 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| #119 | 20/11/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #120 | 17/11/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #121 | 16/11/2023 |
8.70
0
|
3,400 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| #122 | 15/11/2023 |
8.70
0
|
3,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #123 | 14/11/2023 |
8.70
0.20
|
5,100 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| #124 | 13/11/2023 |
8.50
-0.10
|
2,000 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| #125 | 10/11/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #126 | 09/11/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #127 | 08/11/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #128 | 07/11/2023 |
8.60
-0.10
|
300 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| #129 | 06/11/2023 |
8.70
-0.10
|
200 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| #130 | 03/11/2023 |
8.80
0
|
2,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #131 | 02/11/2023 |
8.80
0.10
|
2,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| #132 | 01/11/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #133 | 31/10/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #134 | 30/10/2023 |
8.70
0.30
|
3,000 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 |
| #135 | 27/10/2023 |
8.40
-0.20
|
1,100 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| #136 | 26/10/2023 |
8.60
0
|
800 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| #137 | 25/10/2023 |
8.60
-0.10
|
1,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #138 | 24/10/2023 |
8.70
0.30
|
300 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
| #139 | 23/10/2023 |
8.40
-0.30
|
4,000 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
| #140 | 20/10/2023 |
8.70
0
|
1,500 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| #141 | 19/10/2023 |
8.70
-0.20
|
1,300 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
| #142 | 18/10/2023 |
8.90
0
|
900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| #143 | 17/10/2023 |
8.90
0.20
|
5,500 | 8.70 | 8.90 | 8 | 0 | 0 | 0 |
| #144 | 16/10/2023 |
8.70
0
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #145 | 13/10/2023 |
8.70
0.10
|
1,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| #146 | 12/10/2023 |
8.60
0
|
700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| #147 | 11/10/2023 |
8.60
0
|
1,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| #148 | 10/10/2023 |
8.60
0
|
3,600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| #149 | 09/10/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #150 | 06/10/2023 |
8.60
0.20
|
1,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| #151 | 05/10/2023 |
8.40
0.10
|
4,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| #152 | 04/10/2023 |
8.30
0
|
5,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #153 | 03/10/2023 |
8.30
0
|
5,400 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| #154 | 02/10/2023 |
8.30
0
|
800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| #155 | 29/09/2023 |
8.30
0
|
900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #156 | 28/09/2023 |
8.30
0
|
3,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #157 | 27/09/2023 |
8.30
0
|
300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #158 | 26/09/2023 |
8.30
0.20
|
2,500 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| #159 | 25/09/2023 |
8.10
-0.30
|
500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| #160 | 22/09/2023 |
8.40
0
|
500 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| #161 | 21/09/2023 |
8.40
0.10
|
4,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #162 | 20/09/2023 |
8.30
0
|
1,000 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #163 | 19/09/2023 |
8.30
0
|
700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #164 | 18/09/2023 |
8.30
-0.10
|
1,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| #165 | 15/09/2023 |
8.40
0.30
|
700 | 8.10 | 8.40 | 8.30 | 0 | 0 | 0 |
| #166 | 14/09/2023 |
8.10
-0.40
|
5,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| #167 | 13/09/2023 |
8.50
0.20
|
2,200 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| #168 | 12/09/2023 |
8.30
0.10
|
2,900 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #169 | 11/09/2023 |
8.20
0
|
2,800 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| #170 | 08/09/2023 |
8.20
0.10
|
4,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #171 | 07/09/2023 |
8.10
0
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #172 | 06/09/2023 |
8.10
-0.10
|
200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| #173 | 05/09/2023 |
8.20
-0.10
|
1,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #174 | 31/08/2023 |
8.30
0
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #175 | 30/08/2023 |
8.30
0.20
|
1,300 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| #176 | 29/08/2023 |
8.10
-0.20
|
500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #177 | 28/08/2023 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #178 | 25/08/2023 |
8.30
-0.10
|
1,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| #179 | 24/08/2023 |
8.40
0
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #180 | 23/08/2023 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #181 | 22/08/2023 |
8.40
0
|
7,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| #182 | 21/08/2023 |
8.40
0
|
3,900 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| #183 | 18/08/2023 |
8.40
-0.20
|
2,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| #184 | 17/08/2023 |
8.60
-0.10
|
2,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| #185 | 16/08/2023 |
8.70
0.10
|
4,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #186 | 15/08/2023 |
8.60
0
|
2,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #187 | 14/08/2023 |
8.60
0
|
11,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| #188 | 11/08/2023 |
8.60
-0.10
|
3,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #189 | 10/08/2023 |
8.70
0
|
6,900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #190 | 09/08/2023 |
8.70
0
|
1,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #191 | 08/08/2023 |
8.70
0
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #192 | 07/08/2023 |
8.70
0
|
4,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #193 | 04/08/2023 |
8.70
0
|
2,700 | 8.70 | 8.70 | 8.60 | 200 | 0 | 0.0 |
| #194 | 03/08/2023 |
8.70
0
|
2,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #195 | 02/08/2023 |
8.70
0
|
2,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #196 | 01/08/2023 |
8.70
-0.20
|
4,000 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| #197 | 31/07/2023 |
8.90
0
|
11,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| #198 | 28/07/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #199 | 27/07/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #200 | 26/07/2023 |
8.90
0
|
2,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |