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 | -1.22% | 59,900 | 0 | 0 |
8
9.20
8.10
|
2 tháng
(2024-03-21) |
-0.10 | -1.22% | 244,305 | 0 | 0 |
8
9.20
8.10
|
3 tháng
(2024-02-20) |
-0.70 | -7.95% | 374,191 | 0 | 0 |
8
9.20
8.10
|
6 tháng
(2023-11-22) |
-0.60 | -6.90% | 471,987 | 0 | 0 |
8
9.70
8.10
|
12 tháng
(2023-05-26) |
-1.60 | -16.49% | 3,174,232 | 0 | 0 |
8
12.60
8.10
|
24 tháng
(2022-05-31) |
-8.40 | -50.91% | 5,405,832 | 0 | -0.0 |
8
18
8.10
|
36 tháng
(2021-06-07) |
-1.50 | -15.62% | 14,487,873 | -3,900 | -0.1 |
8
21.60
8.10
|
60 tháng
(2019-06-17) |
0.80 | 10.96% | 21,035,885 | -5,100 | -0.1 |
6.10
21.60
8.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 18/12/2023 |
9
0.10
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
#102 | 15/12/2023 |
8.90
0.40
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#103 | 14/12/2023 |
8.50
-0.50
|
2,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#104 | 13/12/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#105 | 12/12/2023 |
9
0
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#106 | 11/12/2023 |
9
0.30
|
1,200 | 8.60 | 9 | 8.20 | 0 | 0 | 0 |
#107 | 08/12/2023 |
8.70
0
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#108 | 07/12/2023 |
8.70
0
|
2,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#109 | 06/12/2023 |
8.70
0.10
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#110 | 05/12/2023 |
8.60
0
|
5,400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#111 | 04/12/2023 |
8.60
-0.20
|
7,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#112 | 01/12/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#113 | 30/11/2023 |
8.80
0
|
90 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#114 | 29/11/2023 |
8.80
-0.60
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#115 | 28/11/2023 |
9.40
0.70
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#116 | 27/11/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#117 | 24/11/2023 |
8.70
0.10
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#118 | 23/11/2023 |
8.60
-0.10
|
2,100 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
#119 | 22/11/2023 |
8.70
0
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#120 | 21/11/2023 |
8.70
0.10
|
4,300 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
#121 | 20/11/2023 |
8.60
0.10
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#122 | 17/11/2023 |
8.50
-0.50
|
2,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#123 | 16/11/2023 |
9
0.40
|
339 | 8.40 | 9 | 8.40 | 0 | 0 | 0 |
#124 | 15/11/2023 |
8.60
-0.20
|
1,200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#125 | 14/11/2023 |
8.80
-0.20
|
2,200 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
#126 | 13/11/2023 |
9
-0.20
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#127 | 10/11/2023 |
9.20
0
|
6 | 9 | 9 | 9 | 0 | 0 | 0 |
#128 | 09/11/2023 |
9.20
0.20
|
1,100 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
#129 | 08/11/2023 |
9
0
|
500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#130 | 07/11/2023 |
9
0.40
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#131 | 06/11/2023 |
8.60
0.10
|
400 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#132 | 03/11/2023 |
8.50
-0.40
|
16,600 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
#133 | 02/11/2023 |
8.90
0.60
|
5,900 | 8.30 | 8.90 | 8.40 | 0 | 0 | 0 |
#134 | 01/11/2023 |
8.30
-0.50
|
6,000 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
#135 | 30/10/2023 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#136 | 27/10/2023 |
8.80
0.20
|
1,900 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 |
#137 | 26/10/2023 |
8.60
-0.40
|
1,400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#138 | 25/10/2023 |
9
0
|
7,000 | 9 | 9 | 9 | 0 | 0 | 0 |
#139 | 23/10/2023 |
9
0.30
|
100 | 8.70 | 9 | 9 | 0 | 0 | 0 |
#140 | 20/10/2023 |
8.70
-0.30
|
6,100 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#141 | 19/10/2023 |
9
0.10
|
1,700 | 8.90 | 9.90 | 8.70 | 0 | 0 | 0 |
#142 | 18/10/2023 |
8.90
-0.20
|
6,200 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
#143 | 17/10/2023 |
9.10
0.50
|
9,800 | 8.60 | 9.10 | 8.80 | 0 | 0 | 0 |
#144 | 16/10/2023 |
8.60
-0.40
|
3,600 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#145 | 13/10/2023 |
9
-0.10
|
3,600 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
#146 | 12/10/2023 |
9.10
-0.30
|
6,200 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
#147 | 11/10/2023 |
9.40
0.40
|
100 | 9 | 9.40 | 9.40 | 0 | 0 | 0 |
#148 | 10/10/2023 |
9
0
|
15,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#149 | 09/10/2023 |
9
0.20
|
900 | 8.80 | 9.90 | 9 | 0 | 0 | 0 |
#150 | 06/10/2023 |
8.80
0
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#151 | 05/10/2023 |
8.80
-0.10
|
11,100 | 8.90 | 9.60 | 8.80 | 0 | 0 | 0 |
#152 | 04/10/2023 |
8.90
-0.10
|
15,700 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#153 | 03/10/2023 |
9
-0.10
|
11,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#154 | 02/10/2023 |
9.10
-0.10
|
4,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#155 | 29/09/2023 |
9.20
0.20
|
1,000 | 9 | 9.20 | 9.20 | 0 | 0 | 0 |
#156 | 28/09/2023 |
9
-0.10
|
2,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#157 | 27/09/2023 |
9.10
0.10
|
7,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#158 | 26/09/2023 |
9
-0.10
|
24,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#159 | 25/09/2023 |
9.10
-0.20
|
14,000 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
#160 | 22/09/2023 |
9.30
-0.10
|
54,000 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
#161 | 21/09/2023 |
9.40
-0.10
|
18,200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#162 | 20/09/2023 |
9.50
0
|
22,700 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#163 | 19/09/2023 |
9.50
0
|
11,100 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
#164 | 18/09/2023 |
9.50
-0.10
|
7,000 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#165 | 15/09/2023 |
9.60
0.10
|
35,800 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#166 | 14/09/2023 |
9.50
-0.10
|
15,400 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#167 | 13/09/2023 |
9.60
-0.10
|
44,800 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
#168 | 12/09/2023 |
9.70
0
|
8,100 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
#169 | 11/09/2023 |
9.70
0.10
|
43,700 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
#170 | 08/09/2023 |
9.60
-0.10
|
24,000 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#171 | 07/09/2023 |
9.70
-0.10
|
21,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#172 | 06/09/2023 |
9.80
0
|
34,100 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#173 | 05/09/2023 |
9.80
0
|
22,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#174 | 31/08/2023 |
9.80
0.30
|
19,900 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
#175 | 30/08/2023 |
9.50
-0.20
|
17,900 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
#176 | 29/08/2023 |
9.70
-0.10
|
17,600 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
#177 | 28/08/2023 |
9.80
0
|
37,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
#178 | 25/08/2023 |
9.80
-0.30
|
37,500 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
#179 | 24/08/2023 |
10.10
0.10
|
15,300 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
#180 | 23/08/2023 |
10
-0.20
|
12,600 | 10.20 | 10.50 | 9.90 | 0 | 0 | 0 |
#181 | 22/08/2023 |
10.20
0.50
|
46,100 | 9.70 | 10.40 | 9.50 | 0 | 0 | 0 |
#182 | 21/08/2023 |
9.70
-0.50
|
83,900 | 10.20 | 10.20 | 9 | 0 | 0 | 0 |
#183 | 18/08/2023 |
10.20
-0.80
|
165,900 | 11 | 11 | 9.60 | 0 | 0 | 0 |
#184 | 17/08/2023 |
11
-0.10
|
43,900 | 11.10 | 12.70 | 11 | 0 | 0 | 0 |
#185 | 16/08/2023 |
11.10
-0.40
|
51,000 | 11.50 | 11.70 | 10.90 | 0 | 0 | 0 |
#186 | 15/08/2023 |
11.50
-1
|
187,700 | 12.50 | 13.20 | 11.40 | 0 | 0 | 0 |
#187 | 14/08/2023 |
12.50
-0.10
|
316,900 | 12.60 | 14.40 | 11.70 | 0 | 0 | 0 |
#188 | 11/08/2023 |
12.60
1.50
|
118,500 | 11.10 | 12.60 | 12 | 0 | 0 | 0 |
#189 | 10/08/2023 |
11.10
1.40
|
254,100 | 9.70 | 11.10 | 9.70 | 0 | 0 | 0 |
#190 | 09/08/2023 |
9.70
0
|
15,800 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#191 | 08/08/2023 |
9.70
-0.10
|
36,000 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
#192 | 07/08/2023 |
9.80
0.20
|
31,800 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
#193 | 04/08/2023 |
9.60
0.20
|
43,400 | 9.40 | 9.70 | 9.30 | 0 | 0 | 0 |
#194 | 03/08/2023 |
9.40
0.10
|
29,400 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
#195 | 02/08/2023 |
9.30
-0.10
|
5,100 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
#196 | 01/08/2023 |
9.40
0.10
|
14,100 | 9.30 | 9.50 | 9.40 | 0 | 0 | 0 |
#197 | 31/07/2023 |
9.30
0
|
2,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
#198 | 28/07/2023 |
9.30
-0.10
|
8,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
#199 | 27/07/2023 |
9.40
0
|
4,200 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
#200 | 26/07/2023 |
9.40
0
|
1,800 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |