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) |
1.10 | 9.57% | 5,356,300 | 0 | 0 |
11.10
12.80
12.80
|
2 tháng
(2024-03-21) |
0.40 | 3.28% | 17,770,300 | 0 | 0 |
11.10
13.60
12.80
|
3 tháng
(2024-02-20) |
2.60 | 26% | 34,537,200 | 0 | 0 |
9.80
13.60
12.80
|
6 tháng
(2023-11-22) |
3.30 | 35.48% | 46,615,400 | 0 | 0 |
8.70
13.60
12.80
|
12 tháng
(2023-05-26) |
3.15 | 33.27% | 98,352,631 | -1,431 | -0.0 |
8
13.60
12.80
|
24 tháng
(2022-05-31) |
0.44 | 3.59% | 159,657,657 | -14,554 | -0.1 |
5.36
13.60
12.80
|
36 tháng
(2021-06-07) |
-8.11 | -39.17% | 395,852,882 | -230,641 | -5.1 |
5.36
23.80
12.80
|
60 tháng
(2019-06-17) |
5.12 | 68.49% | 577,041,545 | -156,816 | -2.6 |
5.36
30.41
12.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
10.70
0.40
|
1,057,700 | 10.30 | 10.90 | 10 | 0 | 0 | 0 |
#202 | 25/07/2023 |
10.30
0.10
|
802,900 | 10.20 | 10.70 | 9.80 | 0 | 0 | 0 |
#203 | 24/07/2023 |
10.20
0.80
|
986,500 | 9.40 | 10.30 | 9.30 | 0 | 0 | 0 |
#204 | 21/07/2023 |
9.40
0.50
|
501,500 | 8.90 | 9.70 | 8.80 | 0 | 0 | 0 |
#205 | 20/07/2023 |
8.90
0
|
169,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#206 | 19/07/2023 |
8.90
-0.20
|
189,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#207 | 18/07/2023 |
9.10
0
|
139,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#208 | 17/07/2023 |
9.10
0.30
|
329,400 | 8.80 | 9.20 | 8.90 | 0 | 0 | 0 |
#209 | 14/07/2023 |
8.80
0
|
248,300 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
#210 | 13/07/2023 |
8.80
0
|
148,500 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
#211 | 12/07/2023 |
8.80
-0.10
|
338,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
#212 | 11/07/2023 |
8.90
0.10
|
110,100 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
#213 | 10/07/2023 |
8.80
-0.10
|
216,400 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
#214 | 07/07/2023 |
8.90
0.20
|
195,600 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
#215 | 06/07/2023 |
8.70
-0.10
|
103,800 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
#216 | 05/07/2023 |
8.80
0.10
|
115,842 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
#217 | 04/07/2023 |
8.70
0
|
111,347 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#218 | 03/07/2023 |
8.70
0.10
|
203,450 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
#219 | 30/06/2023 |
8.60
-0.20
|
94,352 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
#220 | 29/06/2023 |
8.80
-0.20
|
104,498 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#221 | 28/06/2023 |
9
-0.10
|
119,205 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
#222 | 27/06/2023 |
9.10
0
|
104,527 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#223 | 26/06/2023 |
9.10
-0.20
|
247,889 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
#224 | 23/06/2023 |
9.30
-0.20
|
157,260 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
#225 | 22/06/2023 |
9.50
0
|
81,523 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
#226 | 21/06/2023 |
9.50
0.20
|
292,397 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
#227 | 20/06/2023 |
9.30
0.30
|
151,862 | 9 | 9.40 | 9.10 | 0 | 0 | 0 |
#228 | 19/06/2023 |
9
-0.30
|
175,100 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
#229 | 16/06/2023 |
9.30
-0.30
|
193,968 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
#230 | 15/06/2023 |
9.60
0
|
111,181 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#231 | 14/06/2023 |
9.60
-0.20
|
247,131 | 9.80 | 9.90 | 9.30 | 0 | 0 | 0 |
#232 | 13/06/2023 |
9.80
-0.10
|
304,578 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
#233 | 12/06/2023 |
9.90
0.20
|
401,800 | 9.70 | 9.90 | 9.40 | 0 | 0 | 0 |
#234 | 09/06/2023 |
9.70
-0.30
|
218,624 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
#235 | 08/06/2023 |
10
0.09
|
633,211 | 9.91 | 10.70 | 10 | 0 | 0 | 0 |
#236 | 07/06/2023 |
9.91
0.36
|
449,709 | 9.55 | 9.91 | 9.45 | 0 | 0 | 0 |
#237 | 06/06/2023 |
9.55
0
|
657,194 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 |
#238 | 05/06/2023 |
9.55
0.18
|
493,804 | 9.36 | 9.55 | 9.36 | 0 | 1,000 | -0.0 |
#239 | 02/06/2023 |
9.36
-0.18
|
533,003 | 9.55 | 9.82 | 9.36 | 0 | 84 | -0.0 |
#240 | 01/06/2023 |
9.55
0.09
|
1,091,228 | 9.45 | 9.64 | 9.09 | 0 | 0 | 0 |
#241 | 31/05/2023 |
9.45
-0.36
|
1,511,695 | 9.82 | 9.91 | 9.36 | 0 | 0 | 0 |
#242 | 30/05/2023 |
9.82
-0.09
|
551,834 | 9.91 | 10 | 9.55 | 0 | 0 | 0 |
#243 | 29/05/2023 |
9.91
0.45
|
688,990 | 9.45 | 10 | 9.55 | 0 | 0 | 0 |
#244 | 26/05/2023 |
9.45
0.36
|
407,329 | 9.09 | 9.64 | 9.09 | 0 | 0 | 0 |
#245 | 25/05/2023 |
9.09
0
|
195,190 | 9.09 | 9.27 | 9 | 0 | 0 | 0 |
#246 | 24/05/2023 |
9.09
0
|
196,275 | 9.09 | 9.27 | 8.91 | 0 | 0 | 0 |
#247 | 23/05/2023 |
9.09
0
|
143,706 | 9.09 | 9.36 | 9.09 | 0 | 0 | 0 |
#248 | 22/05/2023 |
9.09
0.09
|
441,461 | 9 | 9.27 | 8.91 | 0 | 0 | 0 |
#249 | 19/05/2023 |
9
-0.55
|
582,601 | 9.55 | 9.64 | 8.91 | 0 | 0 | 0 |
#250 | 18/05/2023 |
9.55
-0.09
|
222,246 | 9.64 | 9.91 | 9.45 | 0 | 0 | 0 |
#251 | 17/05/2023 |
9.64
0.64
|
1,612,816 | 9 | 9.82 | 9.09 | 0 | 0 | 0 |
#252 | 16/05/2023 |
9
0.09
|
155,282 | 8.91 | 9.18 | 8.91 | 0 | 0 | 0 |
#253 | 15/05/2023 |
8.91
-0.27
|
199,400 | 9.18 | 9.18 | 8.82 | 0 | 700 | -0.0 |
#254 | 12/05/2023 |
9.18
-0.09
|
206,200 | 9.27 | 9.45 | 9 | 0 | 0 | 0 |
#255 | 11/05/2023 |
9.27
0.09
|
151,000 | 9.18 | 9.45 | 9.09 | 0 | 0 | 0 |
#256 | 10/05/2023 |
9.18
0.18
|
39,676 | 9 | 9.27 | 9.09 | 0 | 0 | 0 |
#257 | 09/05/2023 |
9
-0.18
|
190,336 | 9.18 | 9.45 | 9 | 0 | 0 | 0 |
#258 | 08/05/2023 |
9.18
0.55
|
349,333 | 8.64 | 9.36 | 8.55 | 0 | 0 | 0 |
#259 | 05/05/2023 |
8.64
-0.18
|
99,836 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
#260 | 04/05/2023 |
8.82
-0.09
|
199,688 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
#261 | 28/04/2023 |
8.91
0.27
|
292,745 | 8.64 | 8.91 | 8.64 | 0 | 0 | 0 |
#262 | 27/04/2023 |
8.64
0.45
|
375,400 | 8.18 | 8.73 | 8.09 | 0 | 0 | 0 |
#263 | 26/04/2023 |
8.18
0.09
|
66,290 | 8.09 | 8.18 | 8 | 0 | 0 | 0 |
#264 | 25/04/2023 |
8.09
-0.09
|
60,724 | 8.18 | 8.27 | 8.09 | 0 | 0 | 0 |
#265 | 24/04/2023 |
8.18
0.09
|
42,978 | 8.09 | 8.45 | 8 | 0 | 0 | 0 |
#266 | 21/04/2023 |
8.09
-0.09
|
71,852 | 8.18 | 8.36 | 8.09 | 0 | 0 | 0 |
#267 | 20/04/2023 |
8.18
0
|
63,180 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
#268 | 19/04/2023 |
8.18
-0.09
|
219,545 | 8.27 | 8.45 | 8.09 | 0 | 0 | 0 |
#269 | 18/04/2023 |
8.27
-0.27
|
226,620 | 8.55 | 9.09 | 8.27 | 0 | 0 | 0 |
#270 | 17/04/2023 |
8.55
0
|
418,465 | 8.55 | 8.73 | 8.18 | 0 | 0 | 0 |
#271 | 14/04/2023 |
8.55
0.36
|
842,963 | 8.18 | 8.82 | 8.18 | 0 | 0 | 0 |
#272 | 13/04/2023 |
8.18
0.09
|
275,264 | 8.09 | 8.27 | 8 | 0 | 0 | 0 |
#273 | 12/04/2023 |
8.09
0.18
|
381,568 | 7.91 | 8.27 | 7.91 | 0 | 91 | -0.0 |
#274 | 11/04/2023 |
7.91
0.36
|
386,951 | 7.55 | 7.91 | 7.36 | 0 | 0 | 0 |
#275 | 10/04/2023 |
7.55
0
|
58,650 | 7.55 | 7.73 | 7.45 | 0 | 0 | 0 |
#276 | 07/04/2023 |
7.55
-0.09
|
41,076 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
#277 | 06/04/2023 |
7.64
0.18
|
201,881 | 7.45 | 7.82 | 7.45 | 0 | 0 | 0 |
#278 | 05/04/2023 |
7.45
0.09
|
98,050 | 7.36 | 7.55 | 7.36 | 0 | 0 | 0 |
#279 | 04/04/2023 |
7.36
0.09
|
51,028 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
#280 | 03/04/2023 |
7.27
0.09
|
59,078 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
#281 | 31/03/2023 |
7.18
-0.09
|
36,542 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
#282 | 30/03/2023 |
7.27
0
|
19,600 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
#283 | 29/03/2023 |
7.27
0
|
27,528 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
#284 | 28/03/2023 |
7.27
0
|
158,344 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
#285 | 27/03/2023 |
7.27
0.18
|
174,896 | 7.09 | 7.27 | 6.82 | 0 | 0 | 0 |
#286 | 24/03/2023 |
7.09
0
|
50,064 | 7.09 | 7.27 | 7 | 0 | 0 | 0 |
#287 | 23/03/2023 |
7.09
0
|
48,884 | 7.09 | 7.18 | 6.91 | 0 | 0 | 0 |
#288 | 22/03/2023 |
7.09
0
|
36,868 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
#289 | 21/03/2023 |
7.09
0.09
|
25,751 | 7 | 7.18 | 7 | 0 | 0 | 0 |
#290 | 20/03/2023 |
7
-0.18
|
46,736 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
#291 | 17/03/2023 |
7.18
0
|
31,180 | 7.18 | 7.27 | 7 | 0 | 0 | 0 |
#292 | 16/03/2023 |
7.18
0
|
21,764 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
#293 | 15/03/2023 |
7.18
0.09
|
62,490 | 7.09 | 7.27 | 7.18 | 0 | 0 | 0 |
#294 | 14/03/2023 |
7.09
-0.18
|
43,216 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
#295 | 13/03/2023 |
7.27
0.18
|
74,863 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
#296 | 10/03/2023 |
7.09
-0.18
|
35,252 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
#297 | 09/03/2023 |
7.27
0
|
55,280 | 7.27 | 7.36 | 7.18 | 0 | 0 | 0 |
#298 | 08/03/2023 |
7.27
0.09
|
44,519 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
#299 | 07/03/2023 |
7.18
0.09
|
83,380 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
#300 | 06/03/2023 |
7.09
0.09
|
34,240 | 7 | 7.18 | 7 | 0 | 0 | 0 |