| 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) |
-0.40 | -4.60% | 2,250,200 | 0 | 0 |
8
8.80
8.30
|
|
2 tháng
(2024-03-21) |
0.70 | 9.21% | 7,358,100 | 0 | 0 |
7.40
10.70
8.30
|
|
3 tháng
(2024-02-20) |
-0.10 | -1.19% | 9,106,300 | 0 | 0 |
7.10
10.70
8.30
|
|
6 tháng
(2023-11-22) |
-2.70 | -24.55% | 24,825,700 | 0 | 0.0 |
7.10
11.10
8.30
|
|
12 tháng
(2023-05-26) |
3.10 | 59.62% | 58,965,645 | -900 | -0.0 |
5.20
11.50
8.30
|
|
24 tháng
(2022-05-31) |
-11.40 | -57.87% | 83,304,564 | -3,700 | -0.0 |
4.10
19.70
8.30
|
|
36 tháng
(2022-01-25) |
-13.70 | -62.27% | 84,230,955 | -3,700 | -0.0 |
4.10
25
8.30
|
|
60 tháng
(2022-01-25) |
-13.70 | -62.27% | 84,230,955 | -3,700 | -0.0 |
4.10
25
8.30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 17/05/2024 |
8.30
0
|
88,600 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
8.30
-0.10
|
51,400 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
8.40
-0.10
|
81,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
8.50
0.20
|
84,700 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
8.30
-0.10
|
116,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8.40
0.10
|
101,800 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
8.30
-0.40
|
254,800 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
8.70
-0.10
|
129,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8.80
0.50
|
265,300 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
8.30
0.20
|
114,900 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
8.10
-0.10
|
239,500 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
8.20
0.20
|
122,800 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
8
-0.20
|
115,300 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8.20
-0.20
|
172,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8.40
-0.10
|
80,400 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
8.50
-0.20
|
85,800 | 8.60 | 8.80 | 8.20 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
8.70
-0.20
|
145,900 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
8.90
-0.30
|
120,800 | 9.10 | 9.30 | 8.60 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
9.20
0.70
|
286,900 | 8.40 | 9.20 | 8.30 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
8.50
-0.60
|
52,700 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
9.10
-0.70
|
305,400 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
9.80
-0.10
|
210,800 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
9.90
-0.10
|
183,500 | 9.90 | 10.50 | 9.60 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
10
0.20
|
242,400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
9.80
-0.90
|
457,300 | 11.50 | 11.50 | 9.30 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
10.70
0.10
|
498,100 | 10.70 | 11.60 | 10.30 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
10.60
1.10
|
506,300 | 9.40 | 10.80 | 9.40 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
9.50
0.80
|
592,500 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.70
1.10
|
744,700 | 7.70 | 8.70 | 7.60 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
7.60
0.20
|
105,800 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
7.40
-0.20
|
87,900 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
7.60
-0.10
|
80,400 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
7.70
0.10
|
89,700 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
7.60
0
|
114,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
7.60
-0.10
|
77,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
7.70
0.10
|
124,100 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
7.60
0
|
82,200 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
7.60
0
|
144,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
7.60
-0.10
|
32,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
7.70
-0.10
|
95,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
7.80
-0.10
|
102,900 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
7.90
0.20
|
91,300 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
7.70
0.20
|
64,700 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
7.50
0.40
|
89,200 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
7.10
-0.30
|
81,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
7.40
-0.20
|
44,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
7.60
-0.10
|
54,000 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
7.70
0
|
29,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
7.70
0
|
120,200 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
7.70
-0.10
|
59,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
7.80
-0.10
|
156,400 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
7.90
0
|
65,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
7.90
-0.10
|
71,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
8
-0.10
|
45,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
8.10
-0.10
|
93,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8.20
-0.10
|
97,200 | 8.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
8.30
-0.10
|
71,500 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.40
0
|
86,800 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
8.40
0
|
123,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8.40
0.10
|
74,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
8.30
-0.10
|
101,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
8.40
0
|
126,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8.40
0
|
68,500 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
8.40
0.20
|
141,800 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.20
-0.10
|
204,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
8.30
-0.50
|
144,500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
8.80
0.10
|
242,900 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8.70
-0.20
|
235,200 | 8.90 | 9.20 | 8.50 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
8.90
-0.20
|
300,000 | 9.10 | 9.70 | 8.60 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
9.10
0.30
|
179,200 | 8.80 | 9.30 | 8.90 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
8.80
0.30
|
302,700 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8.50
0.10
|
215,300 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
8.40
-0.20
|
130,700 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
8.60
0
|
182,700 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
8.60
0.10
|
139,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
8.50
-0.20
|
140,500 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
8.70
0
|
115,800 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
8.70
0.60
|
240,200 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.10
-0.20
|
75,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
8.30
0
|
112,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
8.30
0
|
160,300 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
8.30
-0.20
|
171,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8.50
-0.10
|
154,400 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
8.60
-0.10
|
231,900 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
8.70
-0.10
|
218,200 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
8.80
-0.10
|
196,100 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
8.90
0
|
245,800 | 8.90 | 9.20 | 8.70 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
8.90
0
|
141,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
8.90
0.10
|
277,700 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
8.80
0.20
|
253,100 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
8.60
0.10
|
203,900 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
8.50
-0.20
|
444,500 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
8.70
-0.50
|
353,200 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
9.20
-0.50
|
316,500 | 9.70 | 9.90 | 8.90 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
9.70
-0.10
|
257,400 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
9.80
0.20
|
462,000 | 9.60 | 10.10 | 9.50 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
9.60
0.40
|
295,200 | 9.20 | 9.80 | 9.30 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
9.20
0.70
|
600,200 | 8.50 | 9.30 | 8.20 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
8.50
0.30
|
340,900 | 8.20 | 8.50 | 7.70 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
8.20
-0.60
|
390,400 | 8.80 | 9 | 8 | 0 | 0 | 0 |