Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
1.80 | 23.38% | 22,300 | 0 | 0 |
7.70
9.50
9.50
|
2 tháng
(2024-03-07) |
1.80 | 23.38% | 27,100 | 0 | 0 |
7.60
9.50
9.50
|
3 tháng
(2024-02-05) |
2.50 | 35.71% | 27,800 | 0 | 0 |
6.20
9.50
9.50
|
6 tháng
(2023-11-07) |
1.20 | 14.46% | 42,800 | 0 | 0 |
5.90
9.50
9.50
|
12 tháng
(2023-05-09) |
2.99 | 45.96% | 97,342 | 0 | 0 |
5.90
9.50
9.50
|
24 tháng
(2022-05-16) |
-1.19 | -11.10% | 336,685 | 500 | 0.0 |
5.05
15.15
9.50
|
36 tháng
(2021-05-19) |
-2.16 | -18.51% | 621,106 | 1,500 | 0.0 |
5.05
15.15
9.50
|
60 tháng
(2019-05-30) |
3.28 | 52.80% | 758,577 | 1,500 | 0.0 |
5.05
15.45
9.50
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
9.50
1
|
8,600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#2 | 02/05/2024 |
8.50
0
|
4,900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#3 | 26/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#4 | 25/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#5 | 24/04/2024 |
8.50
0.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#6 | 23/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#7 | 22/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#8 | 19/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#9 | 17/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#10 | 16/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#11 | 15/04/2024 |
8
0
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#12 | 12/04/2024 |
8
0.20
|
6,000 | 8 | 8 | 8 | 0 | 0 | 0 |
#13 | 11/04/2024 |
7.80
0
|
200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
#14 | 10/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#15 | 09/04/2024 |
7.80
0.10
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#16 | 05/04/2024 |
7.70
0
|
200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
#17 | 03/04/2024 |
7.70
-0.80
|
600 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
#18 | 01/04/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#19 | 29/03/2024 |
8.50
0.90
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#20 | 22/03/2024 |
7.60
-0.20
|
600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
#21 | 21/03/2024 |
7.80
0
|
700 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
#22 | 19/03/2024 |
7.80
-0.20
|
200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#23 | 18/03/2024 |
8
0.30
|
2,200 | 7.70 | 8 | 7.90 | 0 | 0 | 0 |
#24 | 07/03/2024 |
7.70
1
|
900 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#25 | 29/02/2024 |
6.70
0.20
|
100 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
#26 | 21/02/2024 |
6.50
0.30
|
100 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
#27 | 19/02/2024 |
6.20
-0.80
|
300 | 7 | 7 | 6.20 | 0 | 0 | 0 |
#28 | 05/02/2024 |
7
0
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
#29 | 30/01/2024 |
7
0
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
#30 | 29/01/2024 |
7
0
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
#31 | 26/01/2024 |
7
0.10
|
1,800 | 6.90 | 7 | 7 | 0 | 0 | 0 |
#32 | 24/01/2024 |
6.90
0
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#33 | 22/01/2024 |
6.90
0
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#34 | 19/01/2024 |
6.90
-1
|
3,200 | 7.90 | 7.90 | 6.80 | 0 | 0 | 0 |
#35 | 18/01/2024 |
7.90
-1.30
|
800 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 |
#36 | 15/01/2024 |
9.20
1.20
|
600 | 8 | 9.20 | 9.20 | 0 | 0 | 0 |
#37 | 12/01/2024 |
8
1
|
3,500 | 7 | 8 | 8 | 0 | 0 | 0 |
#38 | 03/01/2024 |
7
-0.70
|
100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
#39 | 20/12/2023 |
7.70
1
|
100 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#40 | 18/12/2023 |
6.70
0
|
500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
#41 | 08/12/2023 |
6.70
0
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
#42 | 06/12/2023 |
6.70
0.80
|
700 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 |
#43 | 05/12/2023 |
5.90
-0.90
|
100 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
#44 | 29/11/2023 |
6.80
0
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
#45 | 23/11/2023 |
6.80
0.40
|
100 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
#46 | 21/11/2023 |
6.40
-0.70
|
400 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 |
#47 | 09/11/2023 |
7.10
-1.20
|
100 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
#48 | 07/11/2023 |
8.30
-0.20
|
400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
#49 | 27/10/2023 |
8.50
0
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#50 | 25/10/2023 |
8.50
0.50
|
100 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
#51 | 20/10/2023 |
8
0.30
|
100 | 7.70 | 8 | 8 | 0 | 0 | 0 |
#52 | 13/10/2023 |
7.70
0.20
|
500 | 7.50 | 7.70 | 7.70 | 0 | 0 | 0 |
#53 | 09/10/2023 |
7.50
-0.10
|
1,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
#54 | 05/10/2023 |
7.60
0
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#55 | 04/10/2023 |
7.60
0
|
800 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#56 | 03/10/2023 |
7.60
-0.10
|
100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
#57 | 02/10/2023 |
7.70
-0.20
|
1,800 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
#58 | 29/09/2023 |
7.90
0.70
|
100 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
#59 | 25/09/2023 |
7.20
0.10
|
200 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
#60 | 21/09/2023 |
7.10
0
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#61 | 20/09/2023 |
7.10
-0.30
|
600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
#62 | 19/09/2023 |
7.40
0.50
|
8,000 | 6.90 | 7.40 | 7 | 0 | 0 | 0 |
#63 | 18/09/2023 |
6.90
-0.10
|
100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#64 | 15/09/2023 |
7
0.20
|
200 | 6.80 | 7.40 | 7 | 0 | 0 | 0 |
#65 | 07/09/2023 |
6.80
-0.70
|
300 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
#66 | 05/09/2023 |
7.50
0.50
|
1,500 | 7 | 7.50 | 7.40 | 0 | 0 | 0 |
#67 | 22/08/2023 |
7
-0.10
|
1,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
#68 | 21/08/2023 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#69 | 18/08/2023 |
7.10
0.10
|
700 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
#70 | 17/08/2023 |
7
0
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
#71 | 16/08/2023 |
7
0
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
#72 | 15/08/2023 |
7
0
|
700 | 7 | 7 | 7 | 0 | 0 | 0 |
#73 | 14/08/2023 |
7
0.10
|
600 | 6.90 | 7 | 7 | 0 | 0 | 0 |
#74 | 11/08/2023 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#75 | 10/08/2023 |
6.90
0
|
5,900 | 6.90 | 7 | 6.20 | 0 | 0 | 0 |
#76 | 09/08/2023 |
6.90
-0.10
|
200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
#77 | 08/08/2023 |
7
-0.80
|
400 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
#78 | 07/08/2023 |
7.80
0.70
|
100 | 7.10 | 7.80 | 7.80 | 0 | 0 | 0 |
#79 | 04/08/2023 |
7.10
-0.20
|
500 | 7.30 | 7.30 | 6.50 | 0 | 0 | 0 |
#80 | 03/08/2023 |
7.30
-0.10
|
100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
#81 | 02/08/2023 |
7.40
0
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#82 | 01/08/2023 |
7.40
0
|
1,200 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
#83 | 31/07/2023 |
7.40
0
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#84 | 28/07/2023 |
7.40
0
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#85 | 27/07/2023 |
7.40
0
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
#86 | 26/07/2023 |
7.40
0.30
|
300 | 7.10 | 7.40 | 7.30 | 0 | 0 | 0 |
#87 | 25/07/2023 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#88 | 24/07/2023 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#89 | 21/07/2023 |
7.10
-0.10
|
200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
#90 | 20/07/2023 |
7.20
0
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#91 | 19/07/2023 |
7.20
0
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#92 | 18/07/2023 |
7.20
0
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#93 | 17/07/2023 |
7.20
0
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#94 | 14/07/2023 |
7.20
0
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
#95 | 13/07/2023 |
7.20
0.30
|
400 | 6.90 | 7.20 | 7 | 0 | 0 | 0 |
#96 | 12/07/2023 |
6.90
0
|
2,200 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
#97 | 11/07/2023 |
6.90
0
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#98 | 10/07/2023 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#99 | 07/07/2023 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
#100 | 06/07/2023 |
6.90
0
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |