| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-02) |
-1.10 | -9.82% | 64,245,200 | -586,237 | 0 |
9.48
11.30
10.10
|
|
2 tháng
(2024-03-04) |
-1.05 | -9.42% | 135,365,100 | 708,163 | 0 |
9.48
11.30
10.10
|
|
3 tháng
(2024-02-02) |
-0.50 | -4.72% | 210,166,900 | 10,799,953 | 0 |
9.48
11.30
10.10
|
|
6 tháng
(2023-11-06) |
1.20 | 13.48% | 385,702,600 | 21,136,560 | 2.3 |
8.72
11.30
10.10
|
|
12 tháng
(2023-05-08) |
-0.50 | -4.72% | 1,215,898,000 | 22,312,060 | 14.2 |
8
12.45
10.10
|
|
24 tháng
(2022-05-13) |
-0.65 | -6.05% | 2,048,039,400 | 21,585,809 | 2.5 |
5.69
13.30
10.10
|
|
36 tháng
(2021-05-18) |
-3.28 | -24.54% | 3,760,802,400 | 14,316,009 | -115.6 |
5.69
22.80
10.10
|
|
60 tháng
(2019-05-29) |
-4.30 | -29.86% | 5,059,705,750 | 16,518,499 | -88.2 |
5.69
22.80
10.10
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 02/05/2024 |
10.10
0.32
|
1,999,600 | 10.25 | 10.25 | 9.98 | 30,600 | 142,223 | 0 |
| #2 | 26/04/2024 |
9.78
0.06
|
2,101,800 | 9.68 | 9.86 | 9.62 | 6,900 | 3,700 | 0 |
| #3 | 25/04/2024 |
9.72
-0.07
|
1,188,500 | 9.78 | 9.80 | 9.68 | 194,200 | 41,200 | 0 |
| #4 | 24/04/2024 |
9.79
0.31
|
2,035,800 | 9.59 | 9.83 | 9.55 | 193,100 | 34,700 | 0 |
| #5 | 23/04/2024 |
9.48
-0.18
|
1,822,100 | 9.66 | 9.67 | 9.40 | 31,100 | 116,200 | 0 |
| #6 | 22/04/2024 |
9.66
0.16
|
1,697,400 | 9.63 | 9.72 | 9.39 | 41,800 | 224,200 | 0 |
| #7 | 19/04/2024 |
9.50
-0.40
|
2,803,000 | 9.60 | 9.79 | 9.50 | 80,500 | 258,500 | 0 |
| #8 | 17/04/2024 |
9.90
0
|
2,107,900 | 9.95 | 10.20 | 9.82 | 106,600 | 6,000 | 0 |
| #9 | 16/04/2024 |
9.90
-0.15
|
4,631,200 | 10.05 | 10.20 | 9.50 | 243,800 | 70,100 | 0 |
| #10 | 15/04/2024 |
10.05
-0.75
|
5,509,000 | 10.70 | 10.75 | 10.05 | 233,000 | 228,800 | 0 |
| #11 | 12/04/2024 |
10.80
0.05
|
3,471,800 | 10.80 | 10.90 | 10.65 | 42,100 | 338,200 | 0 |
| #12 | 11/04/2024 |
10.75
-0.25
|
4,772,500 | 10.90 | 10.95 | 10.75 | 43,700 | 1,094,900 | 0 |
| #13 | 10/04/2024 |
11
0
|
2,219,700 | 11.05 | 11.20 | 11 | 8,500 | 367,090 | 0 |
| #14 | 09/04/2024 |
11
0
|
2,775,600 | 11 | 11.05 | 10.90 | 31,100 | 289,424 | 0 |
| #15 | 08/04/2024 |
11
-0.25
|
3,048,300 | 11.25 | 11.30 | 11 | 12,100 | 408,000 | 0 |
| #16 | 05/04/2024 |
11.25
0.15
|
6,864,600 | 11.10 | 11.50 | 10.95 | 2,374,100 | 216,700 | 0 |
| #17 | 04/04/2024 |
11.10
-0.20
|
3,664,400 | 11.35 | 11.40 | 11.05 | 71,500 | 22,300 | 0 |
| #18 | 03/04/2024 |
11.30
0.10
|
8,540,900 | 11.20 | 11.60 | 11.15 | 581,300 | 835,400 | 0 |
| #19 | 02/04/2024 |
11.20
0.05
|
2,991,100 | 11.10 | 11.20 | 10.95 | 17,800 | 232,400 | 0 |
| #20 | 01/04/2024 |
11.15
-0.05
|
2,368,700 | 11.20 | 11.30 | 11.05 | 1,200 | 227,500 | 0 |
| #21 | 29/03/2024 |
11.20
0.15
|
5,759,900 | 11.05 | 11.45 | 11 | 431,800 | 152,800 | 0 |
| #22 | 28/03/2024 |
11.05
0.05
|
2,343,400 | 11.10 | 11.10 | 10.95 | 52,000 | 0 | 0 |
| #23 | 27/03/2024 |
11
0
|
2,086,700 | 11.10 | 11.15 | 10.95 | 24,200 | 135,600 | 0 |
| #24 | 26/03/2024 |
11
0.25
|
2,891,800 | 10.75 | 11.05 | 10.70 | 75,500 | 626,200 | 0 |
| #25 | 25/03/2024 |
10.75
-0.15
|
2,801,000 | 10.90 | 11.05 | 10.70 | 17,900 | 135,700 | 0 |
| #26 | 22/03/2024 |
10.90
-0.15
|
2,942,400 | 11.05 | 11.20 | 10.85 | 26,900 | 394,300 | 0 |
| #27 | 21/03/2024 |
11.05
0.40
|
6,737,200 | 10.65 | 11.15 | 10.75 | 1,542,800 | 8,800 | 0 |
| #28 | 20/03/2024 |
10.65
0.05
|
1,940,000 | 10.60 | 10.70 | 10.55 | 258,400 | 52,600 | 0 |
| #29 | 19/03/2024 |
10.60
0.15
|
2,299,700 | 10.45 | 10.75 | 10.40 | 146,900 | 21,900 | 0 |
| #30 | 18/03/2024 |
10.45
-0.25
|
5,276,800 | 10.70 | 10.90 | 10.25 | 121,200 | 361,100 | 0 |
| #31 | 15/03/2024 |
10.70
-0.05
|
2,328,300 | 10.75 | 10.85 | 10.65 | 184,700 | 306,900 | 0 |
| #32 | 14/03/2024 |
10.75
-0.15
|
3,446,800 | 10.90 | 11 | 10.75 | 54,900 | 17,400 | 0 |
| #33 | 13/03/2024 |
10.90
0.20
|
2,426,900 | 10.70 | 10.90 | 10.70 | 123,700 | 2,000 | 0 |
| #34 | 12/03/2024 |
10.70
0.20
|
3,174,200 | 10.50 | 10.80 | 10.45 | 665,400 | 16,900 | 0 |
| #35 | 11/03/2024 |
10.50
-0.40
|
3,310,800 | 10.90 | 11 | 10.50 | 16,500 | 1,900 | 0 |
| #36 | 08/03/2024 |
10.90
-0.25
|
4,758,300 | 11.15 | 11.20 | 10.90 | 77,800 | 229,500 | 0 |
| #37 | 07/03/2024 |
11.15
0.05
|
2,582,700 | 11.10 | 11.20 | 11.05 | 58,800 | 30,000 | 0 |
| #38 | 06/03/2024 |
11.10
-0.15
|
2,448,600 | 11.25 | 11.30 | 11.05 | 76,900 | 36,400 | 0 |
| #39 | 05/03/2024 |
11.25
0.10
|
5,499,900 | 11.15 | 11.50 | 11.10 | 158,700 | 66,300 | 0 |
| #40 | 04/03/2024 |
11.15
-0.10
|
3,695,800 | 11.25 | 11.35 | 11.10 | 49,200 | 47,200 | 0 |
| #41 | 01/03/2024 |
11.25
-0.05
|
3,427,700 | 11.30 | 11.40 | 11.10 | 152,100 | 460,200 | 0 |
| #42 | 29/02/2024 |
11.30
0.10
|
5,638,700 | 11.20 | 11.30 | 10.95 | 3,866,800 | 363,810 | 0 |
| #43 | 28/02/2024 |
11.20
-0.05
|
4,032,300 | 11.25 | 11.40 | 11.10 | 54,300 | 309,600 | 0 |
| #44 | 27/02/2024 |
11.25
0
|
3,686,600 | 11.25 | 11.30 | 11.15 | 5,200 | 215,300 | 0 |
| #45 | 26/02/2024 |
11.25
0.45
|
6,508,300 | 10.80 | 11.30 | 10.70 | 928,500 | 298,900 | 0 |
| #46 | 23/02/2024 |
10.80
-0.30
|
6,690,300 | 11.10 | 11.25 | 10.70 | 353,400 | 101,900 | 0 |
| #47 | 22/02/2024 |
11.10
-0.20
|
3,574,700 | 11.30 | 11.40 | 11.10 | 71,500 | 450,900 | 0 |
| #48 | 21/02/2024 |
11.30
0.40
|
9,799,900 | 10.90 | 11.40 | 10.85 | 7,548,900 | 122,300 | 0 |
| #49 | 20/02/2024 |
10.90
0.05
|
3,651,800 | 10.85 | 10.95 | 10.75 | 48,700 | 36,300 | 0 |
| #50 | 19/02/2024 |
10.85
-0.05
|
5,717,300 | 10.90 | 10.95 | 10.75 | 78,600 | 193,600 | 0 |
| #51 | 16/02/2024 |
10.90
0.05
|
4,359,800 | 10.85 | 11 | 10.80 | 36,700 | 45,600 | 0 |
| #52 | 15/02/2024 |
10.85
0.15
|
5,038,100 | 10.70 | 11.10 | 10.80 | 378,700 | 247,900 | 0 |
| #53 | 07/02/2024 |
10.70
0.05
|
2,263,000 | 10.65 | 10.80 | 10.65 | 39,000 | 10,440 | 0 |
| #54 | 06/02/2024 |
10.65
0
|
2,563,200 | 10.65 | 10.85 | 10.55 | 11,400 | 238,660 | 0 |
| #55 | 05/02/2024 |
10.65
0.05
|
4,235,500 | 10.60 | 10.95 | 10.55 | 107,400 | 163,700 | 0 |
| #56 | 02/02/2024 |
10.60
-0.20
|
3,614,600 | 10.80 | 10.85 | 10.60 | 1,900 | 332,200 | 0 |
| #57 | 01/02/2024 |
10.80
0.70
|
8,434,900 | 10.10 | 10.80 | 10.10 | 545,600 | 79,300 | 0 |
| #58 | 31/01/2024 |
10.10
-0.25
|
5,135,200 | 10.35 | 10.45 | 10 | 9,438,100 | 116,200 | 0 |
| #59 | 30/01/2024 |
10.35
-0.05
|
4,403,700 | 10.40 | 10.50 | 10.25 | 173,700 | 201,950 | 0 |
| #60 | 29/01/2024 |
10.40
0.30
|
8,131,400 | 10.10 | 10.45 | 10.10 | 145,000 | 37,634 | 0 |
| #61 | 26/01/2024 |
10.10
0
|
3,892,800 | 10.10 | 10.20 | 10 | 34,800 | 41,200 | 0 |
| #62 | 25/01/2024 |
10.10
0.48
|
10,056,800 | 9.62 | 10.25 | 9.63 | 172,900 | 154,600 | 0 |
| #63 | 24/01/2024 |
9.62
0.01
|
1,710,100 | 9.61 | 9.65 | 9.59 | 28,200 | 12,700 | 0 |
| #64 | 23/01/2024 |
9.61
0
|
1,523,500 | 9.61 | 9.66 | 9.58 | 0 | 8,400 | 0 |
| #65 | 22/01/2024 |
9.61
0.13
|
2,205,400 | 9.48 | 9.62 | 9.51 | 72,400 | 20,400 | 0 |
| #66 | 19/01/2024 |
9.48
-0.02
|
1,902,700 | 9.50 | 9.57 | 9.48 | 15,600 | 26,400 | 0 |
| #67 | 18/01/2024 |
9.50
-0.01
|
1,381,500 | 9.51 | 9.57 | 9.45 | 4,300 | 53,900 | 0 |
| #68 | 17/01/2024 |
9.51
0.01
|
1,551,500 | 9.50 | 9.61 | 9.51 | 8,600 | 7,201 | 0 |
| #69 | 16/01/2024 |
9.50
0.10
|
1,117,000 | 9.40 | 9.50 | 9.38 | 69,400 | 4,070 | 0 |
| #70 | 15/01/2024 |
9.40
-0.10
|
2,659,500 | 9.50 | 9.63 | 9.40 | 16,600 | 93,100 | 0 |
| #71 | 12/01/2024 |
9.50
-0.24
|
4,287,800 | 9.74 | 9.74 | 9.49 | 8,201 | 182,101 | 0 |
| #72 | 11/01/2024 |
9.74
0.06
|
2,880,100 | 9.68 | 9.88 | 9.69 | 0 | 0 | 0 |
| #73 | 10/01/2024 |
9.68
0.01
|
3,360,200 | 9.67 | 9.80 | 9.66 | 40,600 | 11,800 | 0.3 |
| #74 | 09/01/2024 |
9.67
-0.03
|
3,021,100 | 9.70 | 9.82 | 9.66 | 17,800 | 11,400 | 0.1 |
| #75 | 08/01/2024 |
9.70
0.17
|
4,264,900 | 9.53 | 9.73 | 9.54 | 137,000 | 2,100 | 1.3 |
| #76 | 05/01/2024 |
9.53
-0.07
|
2,233,000 | 9.60 | 9.67 | 9.48 | 61,900 | 1,300 | 0.6 |
| #77 | 04/01/2024 |
9.60
-0.02
|
2,347,000 | 9.62 | 9.73 | 9.59 | 44,200 | 5,000 | 0.4 |
| #78 | 03/01/2024 |
9.62
0.19
|
2,536,300 | 9.43 | 9.75 | 9.39 | 43,600 | 1,100 | 0.4 |
| #79 | 02/01/2024 |
9.43
-0.02
|
1,693,400 | 9.45 | 9.54 | 9.39 | 31,701 | 10,400 | 0.2 |
| #80 | 29/12/2023 |
9.45
0.03
|
1,660,900 | 9.42 | 9.55 | 9.43 | 5,100 | 37,100 | -0.3 |
| #81 | 28/12/2023 |
9.42
0.02
|
1,452,800 | 9.40 | 9.54 | 9.40 | 13,800 | 9,700 | 0.0 |
| #82 | 27/12/2023 |
9.40
0.09
|
1,999,000 | 9.31 | 9.49 | 9.34 | 53,700 | 11,500 | 0.4 |
| #83 | 26/12/2023 |
9.31
-0.02
|
1,322,600 | 9.33 | 9.39 | 9.30 | 35,800 | 37,250 | -0.0 |
| #84 | 25/12/2023 |
9.33
0.09
|
1,554,200 | 9.24 | 9.35 | 9.25 | 76,600 | 2,477 | 0.7 |
| #85 | 22/12/2023 |
9.24
0
|
1,226,100 | 9.24 | 9.35 | 9.23 | 1,400 | 67,600 | -0.6 |
| #86 | 21/12/2023 |
9.24
-0.01
|
556,100 | 9.25 | 9.25 | 9.14 | 19,900 | 22,310 | -0.0 |
| #87 | 20/12/2023 |
9.25
0.11
|
1,029,500 | 9.14 | 9.27 | 9.14 | 100 | 11,000 | -0.1 |
| #88 | 19/12/2023 |
9.14
0.13
|
1,578,200 | 9.01 | 9.16 | 9.05 | 1,600 | 28,100 | -0.2 |
| #89 | 18/12/2023 |
9.01
-0.33
|
2,270,100 | 9.34 | 9.39 | 9.01 | 1,200 | 44,300 | -0.4 |
| #90 | 15/12/2023 |
9.34
0.02
|
1,761,300 | 9.32 | 9.48 | 9.25 | 50,900 | 20,450 | 0.3 |
| #91 | 14/12/2023 |
9.32
-0.15
|
2,903,100 | 9.47 | 9.58 | 9.29 | 40,900 | 49,800 | -0.1 |
| #92 | 13/12/2023 |
9.47
-0.18
|
2,381,000 | 9.65 | 9.73 | 9.40 | 5,100 | 182,700 | -1.7 |
| #93 | 12/12/2023 |
9.65
-0.02
|
1,315,700 | 9.67 | 9.79 | 9.62 | 700 | 143,200 | -1.4 |
| #94 | 11/12/2023 |
9.67
0.09
|
1,423,600 | 9.58 | 9.77 | 9.62 | 1,600 | 33,730 | -0.3 |
| #95 | 08/12/2023 |
9.58
-0.12
|
2,541,300 | 9.70 | 9.80 | 9.50 | 4,900 | 52,507 | -0.5 |
| #96 | 07/12/2023 |
9.70
-0.10
|
4,177,800 | 9.80 | 9.88 | 9.53 | 0 | 0 | 0 |
| #97 | 06/12/2023 |
9.80
0.46
|
5,637,900 | 9.34 | 9.90 | 9.36 | 48,100 | 29,501 | 0.2 |
| #98 | 05/12/2023 |
9.34
0.10
|
2,545,400 | 9.24 | 9.37 | 9.26 | 11,400 | 5,600 | 0.1 |
| #99 | 04/12/2023 |
9.24
0.17
|
3,368,400 | 9.07 | 9.38 | 9.15 | 172,000 | 3,200 | 1.6 |
| #100 | 01/12/2023 |
9.07
0
|
1,388,700 | 9.07 | 9.15 | 9.03 | 51,300 | 17,200 | 0.3 |