| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-03-27) |
0.43 | 4.87% | 78,100 | 0 | 0 |
8.20
9.55
9.20
|
|
2 tháng
(2024-02-26) |
1.50 | 19.47% | 243,500 | 0 | 0 |
7.60
9.55
9.20
|
|
3 tháng
(2024-01-29) |
1.99 | 27.54% | 292,400 | -4,000 | 0 |
6.82
9.55
9.20
|
|
6 tháng
(2023-11-02) |
2.18 | 31.09% | 423,100 | -4,000 | 0 |
6.82
9.55
9.20
|
|
12 tháng
(2023-05-04) |
2.86 | 45.20% | 812,503 | -4,000 | 0 |
4.68
9.55
9.20
|
|
24 tháng
(2022-05-09) |
2.28 | 32.93% | 1,451,917 | -2,800 | 0.0 |
4.29
9.55
9.20
|
|
36 tháng
(2021-05-12) |
1.60 | 21% | 5,684,004 | 0 | 0.0 |
4.29
9.55
9.20
|
|
60 tháng
(2019-05-23) |
0.47 | 5.38% | 8,243,187 | 0 | 0.0 |
3.49
11.21
9.20
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 26/04/2024 |
9.20
0.80
|
2,400 | 8.20 | 9.20 | 8.20 | 0 | 0 | 0 |
| #2 | 25/04/2024 |
8.20
-0.50
|
2,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| #3 | 24/04/2024 |
9
0.10
|
14,000 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| #4 | 23/04/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #5 | 22/04/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #6 | 19/04/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #7 | 17/04/2024 |
8.87
0
|
800 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| #8 | 16/04/2024 |
8.87
0.20
|
1,800 | 8.68 | 8.77 | 8.68 | 0 | 0 | 0 |
| #9 | 15/04/2024 |
8.68
-0.10
|
2,900 | 8.77 | 8.77 | 8.49 | 0 | 0 | 0 |
| #10 | 12/04/2024 |
8.77
-0.29
|
11,300 | 8.97 | 9.46 | 8.97 | 0 | 0 | 0 |
| #11 | 11/04/2024 |
9.07
0.10
|
3,100 | 8.87 | 9.07 | 8.87 | 0 | 0 | 0 |
| #12 | 10/04/2024 |
8.97
0
|
2,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| #13 | 09/04/2024 |
8.97
-0.10
|
1,700 | 9.07 | 9.46 | 9.07 | 0 | 0 | 0 |
| #14 | 08/04/2024 |
9.07
0.10
|
1,400 | 8.87 | 9.07 | 8.87 | 0 | 0 | 0 |
| #15 | 05/04/2024 |
8.97
0
|
5,100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| #16 | 04/04/2024 |
8.97
-0.58
|
21,200 | 10.77 | 10.77 | 8.52 | 0 | 0 | 0 |
| #17 | 03/04/2024 |
9.55
0
|
400 | 10.92 | 10.92 | 9.55 | 0 | 0 | 0 |
| #18 | 01/04/2024 |
9.55
0.49
|
200 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| #19 | 29/03/2024 |
9.07
-0.39
|
600 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| #20 | 28/03/2024 |
9.46
0.68
|
6,000 | 8.77 | 9.55 | 8.68 | 0 | 0 | 0 |
| #21 | 27/03/2024 |
8.77
-0.10
|
1,000 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| #22 | 26/03/2024 |
8.87
0
|
3,600 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| #23 | 25/03/2024 |
8.87
-0.10
|
100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| #24 | 22/03/2024 |
8.97
0.10
|
2,600 | 8.87 | 8.97 | 8.58 | 0 | 0 | 0 |
| #25 | 21/03/2024 |
8.87
0.10
|
1,400 | 8.77 | 8.87 | 8.58 | 0 | 0 | 0 |
| #26 | 20/03/2024 |
8.77
-0.39
|
4,000 | 9.16 | 9.16 | 8.77 | 0 | 0 | 0 |
| #27 | 19/03/2024 |
9.16
0
|
8,400 | 9.16 | 9.16 | 9.07 | 0 | 0 | 0 |
| #28 | 18/03/2024 |
9.16
0.10
|
1,300 | 9.07 | 9.36 | 9.07 | 0 | 0 | 0 |
| #29 | 15/03/2024 |
9.07
-0.10
|
1,200 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| #30 | 14/03/2024 |
9.16
0
|
10,400 | 9.16 | 9.16 | 8.77 | 0 | 0 | 0 |
| #31 | 13/03/2024 |
9.16
0.39
|
5,400 | 8.77 | 9.16 | 8.87 | 0 | 0 | 0 |
| #32 | 12/03/2024 |
8.77
0.10
|
1,700 | 8.68 | 8.77 | 8.68 | 0 | 0 | 0 |
| #33 | 11/03/2024 |
8.68
0.10
|
2,500 | 8.58 | 8.68 | 8.58 | 0 | 0 | 0 |
| #34 | 08/03/2024 |
8.58
0.39
|
21,200 | 8.19 | 8.58 | 8.19 | 0 | 0 | 0 |
| #35 | 07/03/2024 |
8.19
-0.39
|
14,500 | 8.58 | 8.58 | 8.19 | 0 | 0 | 0 |
| #36 | 06/03/2024 |
8.58
0.49
|
37,900 | 8.09 | 8.58 | 8.09 | 0 | 0 | 0 |
| #37 | 05/03/2024 |
8.09
0.20
|
9,500 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| #38 | 04/03/2024 |
7.90
0.29
|
10,500 | 7.60 | 7.99 | 7.80 | 0 | 0 | 0 |
| #39 | 01/03/2024 |
7.60
-0.10
|
5,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| #40 | 29/02/2024 |
7.70
0
|
11,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #41 | 28/02/2024 |
7.70
0
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| #42 | 27/02/2024 |
7.70
0
|
4,700 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| #43 | 26/02/2024 |
7.70
0.39
|
7,500 | 7.31 | 7.70 | 7.41 | 0 | 0 | 0 |
| #44 | 23/02/2024 |
7.31
0.49
|
400 | 6.82 | 7.31 | 7.31 | 0 | 0 | 0 |
| #45 | 22/02/2024 |
6.82
-0.85
|
16,400 | 7.68 | 7.68 | 6.72 | 0 | 0 | 0 |
| #46 | 20/02/2024 |
7.80
0.10
|
5,000 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
| #47 | 19/02/2024 |
7.70
0
|
500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| #48 | 07/02/2024 |
7.70
0.49
|
800 | 7.21 | 8.58 | 7.70 | 0 | 0 | 0 |
| #49 | 06/02/2024 |
7.21
-0.39
|
1,800 | 7.60 | 8.68 | 7.21 | 0 | 0 | 0 |
| #50 | 05/02/2024 |
7.60
0.10
|
100 | 7.51 | 7.60 | 7.60 | 0 | 0 | 0 |
| #51 | 02/02/2024 |
7.51
0.29
|
1,100 | 7.21 | 7.51 | 7.21 | 0 | 0 | 0 |
| #52 | 01/02/2024 |
7.21
0
|
200 | 7.21 | 7.70 | 7.21 | 0 | 0 | 0 |
| #53 | 31/01/2024 |
7.21
0
|
1,800 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| #54 | 30/01/2024 |
7.21
0
|
12,400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| #55 | 29/01/2024 |
7.21
-0.10
|
8,400 | 7.31 | 7.41 | 7.21 | 0 | 4,000 | 0 |
| #56 | 26/01/2024 |
7.31
0.20
|
15,000 | 7.12 | 7.31 | 7.21 | 0 | 0 | 0 |
| #57 | 25/01/2024 |
7.12
-0.20
|
7,600 | 7.31 | 7.31 | 7.12 | 0 | 0 | 0 |
| #58 | 24/01/2024 |
7.31
-0.88
|
2,000 | 8.19 | 8.19 | 7.31 | 0 | 0 | 0 |
| #59 | 23/01/2024 |
8.19
0.78
|
100 | 7.41 | 8.19 | 8.19 | 0 | 0 | 0 |
| #60 | 22/01/2024 |
7.41
0.10
|
800 | 7.31 | 7.80 | 7.31 | 0 | 0 | 0 |
| #61 | 18/01/2024 |
7.31
0
|
6,500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| #62 | 17/01/2024 |
7.31
-0.19
|
7,100 | 7.51 | 7.80 | 7.31 | 0 | 0 | 0 |
| #63 | 16/01/2024 |
7.51
0.10
|
500 | 7.41 | 7.50 | 7.50 | 0 | 0 | 0 |
| #64 | 12/01/2024 |
7.41
0
|
1,300 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| #65 | 11/01/2024 |
7.41
-0.20
|
11,800 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
| #66 | 10/01/2024 |
7.60
0.20
|
1,100 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 |
| #67 | 09/01/2024 |
7.41
0
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| #68 | 08/01/2024 |
7.41
-0.20
|
10,300 | 7.60 | 7.60 | 7.31 | 0 | 0 | 0 |
| #69 | 05/01/2024 |
7.60
0.20
|
400 | 7.41 | 7.60 | 7.31 | 0 | 0 | 0 |
| #70 | 04/01/2024 |
7.41
0.10
|
1,900 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 |
| #71 | 03/01/2024 |
7.31
0
|
2,200 | 7.31 | 8.38 | 7.31 | 0 | 0 | 0 |
| #72 | 02/01/2024 |
7.31
0
|
300 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| #73 | 29/12/2023 |
7.31
-0.19
|
600 | 7.50 | 7.50 | 7.31 | 0 | 0 | 0 |
| #74 | 27/12/2023 |
7.51
-0.28
|
100 | 7.79 | 7.79 | 7.50 | 0 | 0 | 0 |
| #75 | 25/12/2023 |
7.80
0.49
|
200 | 7.31 | 8.19 | 7.80 | 0 | 0 | 0 |
| #76 | 22/12/2023 |
7.31
0
|
600 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| #77 | 20/12/2023 |
7.31
0
|
500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| #78 | 19/12/2023 |
7.31
-0.10
|
300 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 |
| #79 | 18/12/2023 |
7.41
0.10
|
6,800 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 |
| #80 | 12/12/2023 |
7.31
0
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| #81 | 11/12/2023 |
7.31
-0.10
|
900 | 7.41 | 7.41 | 7.31 | 0 | 0 | 0 |
| #82 | 08/12/2023 |
7.41
0.10
|
2,200 | 7.31 | 7.41 | 7.31 | 0 | 0 | 0 |
| #83 | 07/12/2023 |
7.31
0
|
500 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| #84 | 06/12/2023 |
7.31
0.49
|
5,800 | 6.82 | 7.31 | 7.02 | 0 | 0 | 0 |
| #85 | 05/12/2023 |
6.82
-0.49
|
5,000 | 7.31 | 7.31 | 6.82 | 0 | 0 | 0 |
| #86 | 04/12/2023 |
7.31
0.10
|
2,000 | 7.21 | 7.31 | 6.53 | 0 | 0 | 0 |
| #87 | 01/12/2023 |
7.21
0.20
|
12,000 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 |
| #88 | 24/11/2023 |
7.02
-0.10
|
1,300 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| #89 | 23/11/2023 |
7.12
0.10
|
2,200 | 7.02 | 7.11 | 7.02 | 0 | 0 | 0 |
| #90 | 20/11/2023 |
7.02
0.10
|
1,100 | 6.92 | 7.02 | 6.92 | 0 | 0 | 0 |
| #91 | 17/11/2023 |
6.92
0.10
|
1,800 | 6.82 | 6.92 | 6.92 | 0 | 0 | 0 |
| #92 | 15/11/2023 |
6.82
-0.37
|
100 | 7.19 | 7.19 | 6.80 | 0 | 0 | 0 |
| #93 | 13/11/2023 |
7.21
0.10
|
5,400 | 7.12 | 7.41 | 7.12 | 0 | 0 | 0 |
| #94 | 10/11/2023 |
7.12
0.10
|
200 | 7.02 | 7.12 | 7.12 | 0 | 0 | 0 |
| #95 | 09/11/2023 |
7.02
-0.10
|
600 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| #96 | 08/11/2023 |
7.12
0.19
|
3,500 | 6.92 | 7.12 | 7.02 | 0 | 0 | 0 |
| #97 | 07/11/2023 |
6.92
-0.39
|
2,400 | 7.31 | 7.31 | 6.92 | 0 | 0 | 0 |
| #98 | 06/11/2023 |
7.31
0.10
|
2,700 | 7.21 | 7.31 | 7.12 | 0 | 0 | 0 |
| #99 | 03/11/2023 |
7.21
0.20
|
100 | 7.02 | 7.21 | 7.21 | 0 | 0 | 0 |
| #100 | 02/11/2023 |
7.02
-0.37
|
2,700 | 7.39 | 7.39 | 7.00 | 0 | 0 | 0 |