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) |
-0.10 | -1.10% | 202,300 | 0 | 0 |
8.20
9.20
9
|
2 tháng
(2024-03-21) |
1.60 | 21.62% | 524,200 | 0 | 0 |
7.30
9.60
9
|
3 tháng
(2024-02-20) |
1.70 | 23.29% | 772,200 | 0 | 0 |
7.20
9.60
9
|
6 tháng
(2023-11-22) |
0.80 | 9.76% | 1,857,300 | -4,200 | -0.0 |
7.20
9.60
9
|
12 tháng
(2023-05-26) |
0 | 0% | 6,150,213 | -23,768 | -0.2 |
7.20
13
9
|
24 tháng
(2022-05-31) |
-8.90 | -49.72% | 7,503,613 | -18,784 | -0.2 |
7.10
20
9
|
36 tháng
(2021-06-07) |
-6.20 | -40.79% | 11,028,477 | -18,656 | -0.2 |
7.10
33
9
|
60 tháng
(2019-06-17) |
1.80 | 25% | 18,085,831 | -30,613 | -0.4 |
3.20
33
9
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 15/12/2023 |
8.20
0.20
|
17,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
#102 | 14/12/2023 |
8
-0.20
|
19,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#103 | 13/12/2023 |
8.20
-0.10
|
48,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#104 | 12/12/2023 |
8.30
0.10
|
30,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
#105 | 11/12/2023 |
8.20
0.30
|
32,400 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
#106 | 08/12/2023 |
7.90
-0.10
|
23,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
#107 | 07/12/2023 |
8
-0.20
|
40,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#108 | 06/12/2023 |
8.20
-0.10
|
8,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#109 | 05/12/2023 |
8.30
0.10
|
23,300 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
#110 | 04/12/2023 |
8.20
0
|
31,700 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
#111 | 01/12/2023 |
8.20
-0.20
|
18,100 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
#112 | 30/11/2023 |
8.40
0.40
|
41,200 | 8 | 8.40 | 8.20 | 0 | 0 | 0 |
#113 | 29/11/2023 |
8
-0.10
|
25,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#114 | 28/11/2023 |
8.10
-0.10
|
11,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
#115 | 27/11/2023 |
8.20
0.10
|
31,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#116 | 24/11/2023 |
8.10
-0.30
|
24,300 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
#117 | 23/11/2023 |
8.40
0.20
|
19,400 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
#118 | 22/11/2023 |
8.20
0
|
28,600 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
#119 | 21/11/2023 |
8.20
0
|
29,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
#120 | 20/11/2023 |
8.20
-0.30
|
24,800 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
#121 | 17/11/2023 |
8.50
-0.40
|
34,900 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
#122 | 16/11/2023 |
8.90
0.50
|
15,500 | 8.40 | 8.90 | 8 | 0 | 0 | 0 |
#123 | 15/11/2023 |
8.40
0.20
|
500 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
#124 | 14/11/2023 |
8.20
-0.10
|
22,200 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
#125 | 13/11/2023 |
8.30
-0.10
|
39,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
#126 | 10/11/2023 |
8.40
0
|
43,700 | 8.40 | 9 | 8 | 0 | 0 | 0 |
#127 | 09/11/2023 |
8.40
-0.10
|
31,500 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
#128 | 08/11/2023 |
8.50
0
|
43,000 | 8.50 | 9.20 | 8.30 | 0 | 0 | 0 |
#129 | 07/11/2023 |
8.50
0
|
29,100 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
#130 | 06/11/2023 |
8.50
0
|
33,900 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
#131 | 03/11/2023 |
8.50
0
|
31,200 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
#132 | 02/11/2023 |
8.50
0.20
|
29,700 | 8.30 | 9 | 8.10 | 0 | 0 | 0 |
#133 | 01/11/2023 |
8.30
-0.30
|
46,800 | 8.60 | 8.80 | 7.80 | 0 | 0 | 0 |
#134 | 31/10/2023 |
8.60
-0.40
|
28,600 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#135 | 30/10/2023 |
9
0
|
28,400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#136 | 27/10/2023 |
9
0.20
|
36,400 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
#137 | 26/10/2023 |
8.80
-0.40
|
36,900 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
#138 | 25/10/2023 |
9.20
0.10
|
43,100 | 9.10 | 9.40 | 8.80 | 0 | 0 | 0 |
#139 | 24/10/2023 |
9.10
0.20
|
28,900 | 8.90 | 9.10 | 8.60 | 0 | 2,000 | -0.0 |
#140 | 23/10/2023 |
8.90
-0.60
|
37,100 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
#141 | 20/10/2023 |
9.50
0.10
|
37,700 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |
#142 | 19/10/2023 |
9.40
0.10
|
37,200 | 9.30 | 9.50 | 8.90 | 0 | 0 | 0 |
#143 | 18/10/2023 |
9.30
-0.10
|
36,600 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
#144 | 17/10/2023 |
9.40
0.10
|
38,900 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
#145 | 16/10/2023 |
9.30
-0.10
|
39,300 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
#146 | 13/10/2023 |
9.40
-0.40
|
31,800 | 9.80 | 10.10 | 9.20 | 0 | 0 | 0 |
#147 | 12/10/2023 |
9.80
-0.30
|
53,800 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
#148 | 11/10/2023 |
10.10
0
|
54,700 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
#149 | 10/10/2023 |
10.10
-0.10
|
55,100 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
#150 | 09/10/2023 |
10.20
0.60
|
55,900 | 9.60 | 10.20 | 9.20 | 0 | 0 | 0 |
#151 | 06/10/2023 |
9.60
0.30
|
64,100 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
#152 | 05/10/2023 |
9.30
0.20
|
42,200 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
#153 | 04/10/2023 |
9.10
0.10
|
57,400 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
#154 | 03/10/2023 |
9
-0.50
|
70,100 | 9.50 | 9.90 | 9 | 0 | 0 | 0 |
#155 | 02/10/2023 |
9.50
0.30
|
58,400 | 9.20 | 9.70 | 9.10 | 0 | 0 | 0 |
#156 | 29/09/2023 |
9.20
0
|
55,900 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
#157 | 28/09/2023 |
9.20
-0.20
|
58,600 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
#158 | 27/09/2023 |
9.40
-0.20
|
59,200 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
#159 | 26/09/2023 |
9.60
0.30
|
55,300 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
#160 | 25/09/2023 |
9.30
-0.70
|
54,600 | 10 | 10 | 9.30 | 0 | 7 | -0.0 |
#161 | 22/09/2023 |
10
-0.40
|
56,900 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
#162 | 21/09/2023 |
10.40
0.10
|
60,800 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
#163 | 20/09/2023 |
10.30
0.20
|
57,600 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
#164 | 19/09/2023 |
10.10
-0.30
|
53,500 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
#165 | 18/09/2023 |
10.40
0.20
|
54,200 | 10.20 | 10.40 | 9.80 | 0 | 3,500 | -0.0 |
#166 | 15/09/2023 |
10.20
0
|
50,700 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
#167 | 14/09/2023 |
10.20
0
|
53,400 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
#168 | 13/09/2023 |
10.20
0
|
55,300 | 10.20 | 10.50 | 10.20 | 0 | 61 | -0.0 |
#169 | 12/09/2023 |
10.20
-0.30
|
48,100 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
#170 | 11/09/2023 |
10.50
0.20
|
43,800 | 10.30 | 11 | 10.20 | 0 | 0 | 0 |
#171 | 08/09/2023 |
10.30
-0.10
|
45,800 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
#172 | 07/09/2023 |
10.40
0
|
59,600 | 10.40 | 11.20 | 10 | 0 | 0 | 0 |
#173 | 06/09/2023 |
10.40
0
|
39,500 | 10.40 | 11.40 | 10 | 0 | 0 | 0 |
#174 | 05/09/2023 |
10.40
-0.40
|
102,000 | 10.80 | 11 | 9.80 | 0 | 2,400 | -0.0 |
#175 | 31/08/2023 |
10.80
0.60
|
96,800 | 10.20 | 10.80 | 9.20 | 0 | 0 | 0 |
#176 | 30/08/2023 |
10.20
-0.20
|
121,400 | 10.40 | 10.90 | 9.40 | 0 | 0 | 0 |
#177 | 29/08/2023 |
10.40
-1.10
|
55,200 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
#178 | 28/08/2023 |
11.50
-0.50
|
56,000 | 12 | 13.20 | 10.80 | 0 | 0 | 0 |
#179 | 25/08/2023 |
12
0.60
|
79,500 | 11.40 | 12 | 10.30 | 0 | 0 | 0 |
#180 | 24/08/2023 |
11.40
-0.10
|
53,800 | 11.50 | 12.60 | 10.40 | 0 | 0 | 0 |
#181 | 23/08/2023 |
11.50
-0.40
|
53,300 | 11.90 | 12.10 | 10.80 | 0 | 0 | 0 |
#182 | 22/08/2023 |
11.90
-0.40
|
53,300 | 12.30 | 12.30 | 11.20 | 0 | 0 | 0 |
#183 | 21/08/2023 |
12.30
-0.20
|
49,900 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
#184 | 18/08/2023 |
12.50
0.40
|
58,800 | 12.10 | 12.50 | 11.20 | 0 | 0 | 0 |
#185 | 17/08/2023 |
12.10
-0.80
|
49,400 | 12.90 | 12.90 | 12 | 0 | 0 | 0 |
#186 | 16/08/2023 |
12.90
0.30
|
62,700 | 12.60 | 13 | 11.70 | 0 | 0 | 0 |
#187 | 15/08/2023 |
12.60
-0.40
|
53,300 | 13 | 13 | 12.30 | 0 | 0 | 0 |
#188 | 14/08/2023 |
13
0
|
51,800 | 13 | 13.30 | 12.30 | 0 | 0 | 0 |
#189 | 11/08/2023 |
13
1.10
|
109,800 | 11.90 | 13 | 11.70 | 0 | 0 | 0 |
#190 | 10/08/2023 |
11.90
0
|
52,200 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
#191 | 09/08/2023 |
11.90
0
|
52,400 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 |
#192 | 08/08/2023 |
11.90
0
|
59,200 | 11.90 | 12.10 | 11.10 | 0 | 0 | 0 |
#193 | 07/08/2023 |
11.90
-0.20
|
42,800 | 12.10 | 12.10 | 11.70 | 0 | 0 | 0 |
#194 | 04/08/2023 |
12.10
0.10
|
46,100 | 12 | 12.40 | 10.80 | 0 | 0 | 0 |
#195 | 03/08/2023 |
12
0
|
51,600 | 12 | 12.10 | 11.60 | 0 | 0 | 0 |
#196 | 02/08/2023 |
12
-0.20
|
42,300 | 12.20 | 12.80 | 11.70 | 0 | 0 | 0 |
#197 | 01/08/2023 |
12.20
0
|
55,400 | 12.20 | 12.40 | 11.50 | 0 | 0 | 0 |
#198 | 31/07/2023 |
12.20
0.10
|
28,900 | 12.10 | 13.10 | 12.10 | 0 | 0 | 0 |
#199 | 28/07/2023 |
12.10
1.10
|
45,600 | 11 | 12.10 | 11 | 0 | 0 | 0 |
#200 | 27/07/2023 |
11
1
|
17,700 | 10 | 11 | 9.70 | 0 | 0 | 0 |