| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-08) |
-0.38 | -4.32% | 86,914,600 | 336,943 | 0 |
7.70
8.89
8.42
|
|
2 tháng
(2024-03-08) |
-0.26 | -3% | 274,727,600 | 641,878 | 0 |
7.70
9.12
8.42
|
|
3 tháng
(2024-02-07) |
0.25 | 3.06% | 397,596,800 | 788,158 | 0 |
7.70
9.12
8.42
|
|
6 tháng
(2023-11-09) |
-0.14 | -1.64% | 795,836,600 | -390,156 | 1.5 |
7.70
9.60
8.42
|
|
12 tháng
(2023-05-15) |
-0.28 | -3.22% | 2,311,997,100 | -233,576 | 8.5 |
7.01
12.15
8.42
|
|
24 tháng
(2022-05-18) |
-9.40 | -52.76% | 3,502,701,900 | -4,499,613 | -29.0 |
4.88
20.18
8.42
|
|
36 tháng
(2021-05-24) |
-0.43 | -4.83% | 4,697,700,700 | -10,650,201 | -143.9 |
4.88
26.18
8.42
|
|
60 tháng
(2019-06-03) |
5.17 | 159.06% | 5,093,339,520 | -19,928,221 | -268.3 |
2.36
26.18
8.42
|
| Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 07/05/2024 |
8.42
-0.02
|
4,181,800 | 8.48 | 8.49 | 8.31 | 215,900 | 86,900 | 0 |
| #2 | 06/05/2024 |
8.44
0.21
|
6,020,800 | 8.39 | 8.44 | 8.29 | 517,500 | 27,335 | 0 |
| #3 | 03/05/2024 |
8.23
-0.10
|
4,329,600 | 8.49 | 8.50 | 8.20 | 28,100 | 74,800 | 0 |
| #4 | 02/05/2024 |
8.33
0.27
|
4,440,600 | 8.16 | 8.36 | 8.07 | 87,400 | 69,600 | 0 |
| #5 | 26/04/2024 |
8.06
0.01
|
3,250,400 | 8 | 8.15 | 8 | 10,800 | 9,200 | 0 |
| #6 | 25/04/2024 |
8.05
-0.11
|
3,263,700 | 8.19 | 8.19 | 8 | 20,800 | 9,900 | 0 |
| #7 | 24/04/2024 |
8.16
0.17
|
4,008,800 | 8.08 | 8.19 | 8.02 | 445,400 | 181,100 | 0 |
| #8 | 23/04/2024 |
7.99
0.01
|
3,517,300 | 7.99 | 8.10 | 7.86 | 4,500 | 0 | 0 |
| #9 | 22/04/2024 |
7.98
0.13
|
3,471,600 | 8 | 8.02 | 7.86 | 30,300 | 79,800 | 0 |
| #10 | 19/04/2024 |
7.85
0.15
|
7,405,600 | 7.70 | 8.03 | 7.70 | 147,600 | 121,262 | 0 |
| #11 | 17/04/2024 |
7.70
-0.15
|
4,560,800 | 7.91 | 7.98 | 7.68 | 2,700 | 0 | 0 |
| #12 | 16/04/2024 |
7.85
-0.33
|
9,601,800 | 8.16 | 8.16 | 7.70 | 109,450 | 231,700 | 0 |
| #13 | 15/04/2024 |
8.18
-0.61
|
10,637,000 | 8.75 | 8.78 | 8.18 | 153,500 | 447,300 | 0 |
| #14 | 12/04/2024 |
8.79
0.06
|
2,760,800 | 8.73 | 8.85 | 8.72 | 13,300 | 121,500 | 0 |
| #15 | 11/04/2024 |
8.73
-0.07
|
3,843,000 | 8.70 | 8.79 | 8.66 | 10,000 | 23,910 | 0 |
| #16 | 10/04/2024 |
8.80
-0.09
|
3,048,700 | 8.90 | 8.95 | 8.80 | 24,900 | 44,900 | 0 |
| #17 | 09/04/2024 |
8.89
0.09
|
3,947,800 | 8.80 | 8.90 | 8.79 | 5,400 | 18,400 | 0 |
| #18 | 08/04/2024 |
8.80
0.07
|
4,624,500 | 8.88 | 8.93 | 8.74 | 122,600 | 65,600 | 0 |
| #19 | 05/04/2024 |
8.73
-0.15
|
7,452,100 | 8.81 | 8.84 | 8.71 | 31,600 | 961,900 | 0 |
| #20 | 04/04/2024 |
8.88
-0.14
|
8,877,100 | 9.02 | 9.05 | 8.86 | 22,650 | 49,800 | 0 |
| #21 | 03/04/2024 |
9.02
-0.10
|
9,033,000 | 9.19 | 9.19 | 9.01 | 48,900 | 26,200 | 0 |
| #22 | 02/04/2024 |
9.12
0.26
|
19,163,200 | 8.99 | 9.25 | 8.91 | 1,589,675 | 17,390 | 0 |
| #23 | 01/04/2024 |
8.86
0.06
|
4,990,200 | 8.80 | 8.87 | 8.72 | 14,800 | 167,300 | 0 |
| #24 | 29/03/2024 |
8.80
-0.11
|
5,653,500 | 8.91 | 8.93 | 8.80 | 0 | 7,600 | 0 |
| #25 | 28/03/2024 |
8.91
-0.06
|
4,841,700 | 9.05 | 9.05 | 8.88 | 14,700 | 835,900 | 0 |
| #26 | 27/03/2024 |
8.97
-0.01
|
5,501,100 | 9.10 | 9.10 | 8.92 | 49,400 | 30,700 | 0 |
| #27 | 26/03/2024 |
8.98
-0.01
|
7,186,500 | 8.95 | 8.98 | 8.80 | 11,300 | 1,008,500 | 0 |
| #28 | 25/03/2024 |
8.99
0.15
|
11,325,600 | 8.84 | 9.15 | 8.86 | 692,300 | 539,350 | 0 |
| #29 | 22/03/2024 |
8.84
-0.11
|
12,262,100 | 8.95 | 9.12 | 8.82 | 15,300 | 2,854,001 | 0 |
| #30 | 21/03/2024 |
8.95
0.15
|
12,101,200 | 8.80 | 9.05 | 8.81 | 1,162,200 | 381,000 | 0 |
| #31 | 20/03/2024 |
8.80
-0.06
|
5,457,000 | 8.86 | 8.86 | 8.75 | 41,300 | 50,000 | 0 |
| #32 | 19/03/2024 |
8.86
0.23
|
20,810,100 | 8.63 | 9.19 | 8.67 | 3,328,300 | 239,100 | 0 |
| #33 | 18/03/2024 |
8.63
0.11
|
14,529,500 | 8.52 | 8.79 | 8.32 | 778,700 | 155,800 | 0 |
| #34 | 15/03/2024 |
8.52
-0.01
|
5,365,700 | 8.53 | 8.65 | 8.48 | 109,900 | 216,059 | 0 |
| #35 | 14/03/2024 |
8.53
-0.10
|
5,861,700 | 8.63 | 8.70 | 8.48 | 37,800 | 112,700 | 0 |
| #36 | 13/03/2024 |
8.63
0.23
|
5,023,300 | 8.40 | 8.63 | 8.40 | 79,300 | 52,100 | 0 |
| #37 | 12/03/2024 |
8.40
-0.11
|
6,803,000 | 8.51 | 8.55 | 8.40 | 5,500 | 20,800 | 0 |
| #38 | 11/03/2024 |
8.51
-0.17
|
5,676,500 | 8.68 | 8.80 | 8.50 | 14,900 | 50,900 | 0 |
| #39 | 08/03/2024 |
8.68
0.06
|
9,898,900 | 8.62 | 8.94 | 8.60 | 103,910 | 70,400 | 0 |
| #40 | 07/03/2024 |
8.62
-0.05
|
6,620,500 | 8.67 | 8.70 | 8.57 | 7,200 | 793,900 | 0 |
| #41 | 06/03/2024 |
8.67
-0.23
|
8,568,100 | 8.90 | 8.94 | 8.63 | 266,611 | 203,400 | 0 |
| #42 | 05/03/2024 |
8.90
-0.09
|
6,458,900 | 8.99 | 9 | 8.84 | 48,900 | 13,300 | 0 |
| #43 | 04/03/2024 |
8.99
0.38
|
17,220,800 | 8.61 | 9.19 | 8.70 | 826,202 | 316,000 | 0 |
| #44 | 01/03/2024 |
8.61
0.14
|
8,931,500 | 8.47 | 8.62 | 8.41 | 128,300 | 25,425 | 0 |
| #45 | 29/02/2024 |
8.47
-0.03
|
6,009,600 | 8.50 | 8.59 | 8.47 | 4,000 | 36,800 | 0 |
| #46 | 28/02/2024 |
8.50
-0.06
|
5,209,900 | 8.56 | 8.62 | 8.48 | 32,600 | 59,600 | 0 |
| #47 | 27/02/2024 |
8.56
0.15
|
5,254,900 | 8.41 | 8.56 | 8.40 | 286,500 | 112,300 | 0 |
| #48 | 26/02/2024 |
8.41
0.01
|
4,084,900 | 8.40 | 8.46 | 8.30 | 11,800 | 43,800 | 0 |
| #49 | 23/02/2024 |
8.40
-0.26
|
7,478,000 | 8.66 | 8.73 | 8.34 | 91,100 | 445,900 | 0 |
| #50 | 22/02/2024 |
8.66
0.15
|
11,393,500 | 8.51 | 8.86 | 8.53 | 121,700 | 1,100,660 | 0 |
| #51 | 21/02/2024 |
8.51
0
|
6,032,600 | 8.51 | 8.63 | 8.46 | 3,000 | 1,174,748 | 0 |
| #52 | 20/02/2024 |
8.51
-0.03
|
5,283,000 | 8.54 | 8.60 | 8.46 | 4,500 | 20,100 | 0 |
| #53 | 19/02/2024 |
8.54
-0.07
|
5,076,900 | 8.61 | 8.64 | 8.46 | 42,700 | 16,400 | 0 |
| #54 | 16/02/2024 |
8.61
0.39
|
13,896,100 | 8.22 | 8.68 | 8.21 | 2,875,300 | 260,000 | 0 |
| #55 | 15/02/2024 |
8.22
0.05
|
3,026,600 | 8.17 | 8.29 | 8.17 | 28,000 | 3,600 | 0 |
| #56 | 07/02/2024 |
8.17
0.04
|
2,323,400 | 8.13 | 8.19 | 8.13 | 8,700 | 14,900 | 0 |
| #57 | 06/02/2024 |
8.13
0
|
2,997,300 | 8.13 | 8.20 | 8.11 | 3,600 | 0 | 0 |
| #58 | 05/02/2024 |
8.13
-0.12
|
6,075,400 | 8.25 | 8.30 | 8.12 | 32,000 | 160,065 | 0 |
| #59 | 02/02/2024 |
8.25
-0.02
|
3,776,300 | 8.27 | 8.38 | 8.25 | 800 | 225,800 | 0 |
| #60 | 01/02/2024 |
8.27
0
|
2,141,600 | 8.27 | 8.34 | 8.26 | 28,500 | 24,900 | 0 |
| #61 | 31/01/2024 |
8.27
-0.05
|
4,228,000 | 8.32 | 8.45 | 8.25 | 116,200 | 12,700 | 0 |
| #62 | 30/01/2024 |
8.32
0
|
2,771,900 | 8.32 | 8.35 | 8.26 | 5,700 | 8,100 | 0 |
| #63 | 29/01/2024 |
8.32
-0.06
|
2,705,500 | 8.38 | 8.42 | 8.32 | 4,700 | 39,500 | 0 |
| #64 | 26/01/2024 |
8.38
-0.07
|
2,394,200 | 8.45 | 8.51 | 8.38 | 14,300 | 0 | 0 |
| #65 | 25/01/2024 |
8.45
0.13
|
6,931,000 | 8.32 | 8.55 | 8.33 | 56,400 | 0 | 0 |
| #66 | 24/01/2024 |
8.32
0.04
|
3,880,400 | 8.28 | 8.38 | 8.28 | 2,900 | 3,600 | 0 |
| #67 | 23/01/2024 |
8.28
0
|
4,161,900 | 8.28 | 8.44 | 8.24 | 0 | 244,200 | 0 |
| #68 | 22/01/2024 |
8.28
0.03
|
3,388,100 | 8.25 | 8.32 | 8.21 | 21,500 | 0 | 0 |
| #69 | 19/01/2024 |
8.25
-0.01
|
2,753,200 | 8.26 | 8.39 | 8.25 | 14,600 | 87,700 | 0 |
| #70 | 18/01/2024 |
8.26
0.02
|
3,287,500 | 8.24 | 8.31 | 8.20 | 1,800 | 15,600 | 0 |
| #71 | 17/01/2024 |
8.24
-0.06
|
3,303,400 | 8.30 | 8.35 | 8.24 | 0 | 17,400 | 0 |
| #72 | 16/01/2024 |
8.30
0.01
|
2,785,200 | 8.29 | 8.34 | 8.25 | 57,800 | 89,100 | 0 |
| #73 | 15/01/2024 |
8.29
-0.38
|
3,617,000 | 8.67 | 8.67 | 8.29 | 200 | 6,000 | 0 |
| #74 | 12/01/2024 |
8.67
0.30
|
8,679,300 | 8.37 | 8.67 | 8 | 190,300 | 41,400 | 0 |
| #75 | 11/01/2024 |
8.37
-0.05
|
3,334,000 | 8.42 | 8.47 | 8.36 | 0 | 0 | 0 |
| #76 | 10/01/2024 |
8.42
-0.01
|
3,456,800 | 8.43 | 8.52 | 8.36 | 29,100 | 1,000 | 0.2 |
| #77 | 09/01/2024 |
8.43
0.03
|
5,954,500 | 8.40 | 8.63 | 8.41 | 14,100 | 0 | 0.1 |
| #78 | 08/01/2024 |
8.40
0.06
|
4,686,900 | 8.34 | 8.44 | 8.35 | 6,300 | 134,800 | -1.1 |
| #79 | 05/01/2024 |
8.34
-0.07
|
5,523,700 | 8.41 | 8.41 | 8.30 | 9,000 | 13,005 | -0.0 |
| #80 | 04/01/2024 |
8.41
0.01
|
5,762,200 | 8.40 | 8.49 | 8.40 | 85,300 | 21,000 | 0.5 |
| #81 | 03/01/2024 |
8.40
0.07
|
4,326,700 | 8.33 | 8.50 | 8.22 | 45,200 | 29,240 | 0.1 |
| #82 | 02/01/2024 |
8.33
-0.49
|
23,269,600 | 8.82 | 8.95 | 8.25 | 104,200 | 20,100 | 0.7 |
| #83 | 29/12/2023 |
8.82
0.02
|
3,901,000 | 8.80 | 8.94 | 8.80 | 0 | 20,000 | -0.2 |
| #84 | 28/12/2023 |
8.80
-0.05
|
5,968,300 | 8.85 | 8.88 | 8.80 | 29,800 | 15,700 | 0.1 |
| #85 | 27/12/2023 |
8.85
-0.16
|
7,219,900 | 9.01 | 9.06 | 8.85 | 300 | 18,800 | -0.2 |
| #86 | 26/12/2023 |
9.01
-0.04
|
5,820,300 | 9.05 | 9.18 | 9 | 100 | 168,900 | -1.5 |
| #87 | 25/12/2023 |
9.05
0.18
|
5,565,300 | 8.87 | 9.10 | 8.84 | 20,500 | 32,866 | -0.1 |
| #88 | 22/12/2023 |
8.87
0.07
|
3,316,700 | 8.80 | 8.89 | 8.79 | 2,700 | 266,800 | -2.3 |
| #89 | 21/12/2023 |
8.80
-0.08
|
1,948,000 | 8.88 | 8.88 | 8.74 | 0 | 28,400 | -0.2 |
| #90 | 20/12/2023 |
8.88
0
|
2,885,900 | 8.88 | 8.92 | 8.81 | 89,100 | 61,300 | 0.2 |
| #91 | 19/12/2023 |
8.88
0.18
|
3,704,400 | 8.70 | 8.90 | 8.70 | 2,600 | 5,400 | -0.0 |
| #92 | 18/12/2023 |
8.70
-0.23
|
4,828,500 | 8.93 | 9 | 8.70 | 29,100 | 118,700 | -0.8 |
| #93 | 15/12/2023 |
8.93
-0.05
|
4,298,900 | 8.98 | 9.10 | 8.90 | 202,500 | 1,850 | 1.8 |
| #94 | 14/12/2023 |
8.98
-0.07
|
7,393,100 | 9.05 | 9.22 | 8.93 | 91,600 | 35,800 | 0.5 |
| #95 | 13/12/2023 |
9.05
-0.21
|
8,475,700 | 9.26 | 9.34 | 9.01 | 9,800 | 55,800 | -0.4 |
| #96 | 12/12/2023 |
9.26
0.18
|
6,629,700 | 9.08 | 9.35 | 9.16 | 133,400 | 21,100 | 1.0 |
| #97 | 11/12/2023 |
9.08
-0.10
|
7,986,900 | 9.18 | 9.30 | 9.06 | 14,600 | 34,900 | -0.2 |
| #98 | 08/12/2023 |
9.18
-0.37
|
12,378,200 | 9.55 | 9.62 | 9.15 | 20,000 | 160,200 | -1.3 |
| #99 | 07/12/2023 |
9.55
-0.05
|
13,977,100 | 9.60 | 9.79 | 9.12 | 0 | 0 | 0 |
| #100 | 06/12/2023 |
9.60
0.20
|
9,233,200 | 9.40 | 9.60 | 9.38 | 132,000 | 109,200 | 0.2 |