| 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) |
1.70 | 23.94% | 18,600 | 0 | 0 |
7.10
8.80
8.80
|
|
2 tháng
(2024-03-21) |
1.40 | 18.92% | 60,100 | 0 | 0 |
7.10
8.80
8.80
|
|
3 tháng
(2024-02-20) |
2 | 29.41% | 114,100 | 0 | 0 |
6.40
8.80
8.80
|
|
6 tháng
(2023-11-22) |
1.90 | 27.54% | 201,300 | 0 | 0 |
6.10
8.80
8.80
|
|
12 tháng
(2023-05-26) |
2.10 | 31.34% | 531,079 | 0 | 0 |
6.10
8.80
8.80
|
|
24 tháng
(2022-05-31) |
-6.30 | -41.72% | 1,080,834 | 0 | 0 |
5.70
15.30
8.80
|
|
36 tháng
(2021-06-07) |
-14.70 | -62.55% | 8,095,626 | 0 | 0 |
5.70
37.80
8.80
|
|
60 tháng
(2019-06-17) |
5.20 | 144.44% | 8,701,655 | 1,000 | 0.0 |
2.60
37.80
8.80
|
| 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 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
8.80
0.70
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
8.10
1
|
4,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
7.10
-0.90
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8
0.50
|
5,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
7.50
-0.50
|
3,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
8
0
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
8
0
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8
0
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8
0.90
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
7.10
-1.70
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
8.80
0.80
|
1,500 | 7.10 | 8.80 | 6.90 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8
0
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
8
0
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
8
-0.20
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
8.20
-0.10
|
6,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.30
1
|
12,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
7.30
-0.70
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| #31 | 29/03/2024 |
8
0.40
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| #32 | 28/03/2024 |
7.60
0
|
3,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #33 | 27/03/2024 |
7.60
0
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #34 | 26/03/2024 |
7.60
-0.80
|
2,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| #35 | 25/03/2024 |
8.40
0
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #36 | 22/03/2024 |
8.40
1
|
9,500 | 7.40 | 8.40 | 7.50 | 0 | 0 | 0 |
| #37 | 21/03/2024 |
7.40
0
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| #38 | 20/03/2024 |
7.40
0.10
|
1,100 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
| #39 | 19/03/2024 |
7.30
-0.10
|
1,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| #40 | 18/03/2024 |
7.40
0.40
|
9,400 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| #41 | 15/03/2024 |
7
0.30
|
13,700 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| #42 | 14/03/2024 |
6.70
-0.30
|
4,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| #43 | 13/03/2024 |
7
0.50
|
100 | 6.50 | 7 | 7 | 0 | 0 | 0 |
| #44 | 12/03/2024 |
6.50
0
|
300 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| #45 | 11/03/2024 |
6.50
0.10
|
400 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
| #46 | 08/03/2024 |
6.40
-0.10
|
5,200 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| #47 | 07/03/2024 |
6.50
0.10
|
2,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| #48 | 06/03/2024 |
6.40
0
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| #49 | 05/03/2024 |
6.40
-0.50
|
600 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| #50 | 04/03/2024 |
6.90
0
|
9,300 | 6.90 | 7 | 5.90 | 0 | 0 | 0 |
| #51 | 01/03/2024 |
6.90
0
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| #52 | 29/02/2024 |
6.90
-0.10
|
500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| #53 | 28/02/2024 |
7
0
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| #54 | 27/02/2024 |
7
0
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| #55 | 23/02/2024 |
7
0
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| #56 | 22/02/2024 |
7
0
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| #57 | 21/02/2024 |
7
0.20
|
1,200 | 6.80 | 7 | 7 | 0 | 0 | 0 |
| #58 | 20/02/2024 |
6.80
-0.10
|
1,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| #59 | 19/02/2024 |
6.90
0.10
|
6,100 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| #60 | 16/02/2024 |
6.80
-0.10
|
200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| #61 | 02/02/2024 |
6.90
0.10
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| #62 | 01/02/2024 |
6.80
0.30
|
2,300 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| #63 | 31/01/2024 |
6.50
0
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| #64 | 30/01/2024 |
6.50
-0.50
|
5,900 | 7 | 7 | 6 | 0 | 0 | 0 |
| #65 | 29/01/2024 |
7
0
|
3,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| #66 | 26/01/2024 |
7
0
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| #67 | 25/01/2024 |
7
-0.20
|
500 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| #68 | 24/01/2024 |
7.20
0
|
9,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| #69 | 23/01/2024 |
7.20
0.40
|
5,600 | 6.80 | 7.20 | 7.10 | 0 | 0 | 0 |
| #70 | 22/01/2024 |
6.80
-0.50
|
23,700 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| #71 | 19/01/2024 |
7.30
0.30
|
200 | 7 | 7.30 | 7.10 | 0 | 0 | 0 |
| #72 | 15/01/2024 |
7
0.10
|
900 | 6.90 | 7 | 7 | 0 | 0 | 0 |
| #73 | 11/01/2024 |
6.90
0
|
1,600 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| #74 | 10/01/2024 |
6.90
0
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| #75 | 09/01/2024 |
6.90
-1
|
100 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| #76 | 05/01/2024 |
7.90
1
|
6,300 | 6.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| #77 | 04/01/2024 |
6.90
0
|
4,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| #78 | 03/01/2024 |
6.90
-0.10
|
1,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| #79 | 02/01/2024 |
7
-0.10
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| #80 | 29/12/2023 |
7.10
0.80
|
100 | 6.30 | 7.10 | 7.10 | 0 | 0 | 0 |
| #81 | 26/12/2023 |
6.30
0
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| #82 | 25/12/2023 |
6.30
-0.60
|
400 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| #83 | 19/12/2023 |
6.90
0.40
|
300 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
| #84 | 15/12/2023 |
6.50
0.30
|
800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| #85 | 14/12/2023 |
6.20
0
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| #86 | 11/12/2023 |
6.20
-0.70
|
600 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| #87 | 08/12/2023 |
6.90
0
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| #88 | 07/12/2023 |
6.90
-0.20
|
1,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| #89 | 01/12/2023 |
7.10
-0.10
|
300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| #90 | 30/11/2023 |
7.20
0.50
|
1,400 | 6.70 | 7.50 | 7.20 | 0 | 0 | 0 |
| #91 | 29/11/2023 |
6.70
0.60
|
300 | 6.10 | 6.70 | 6.50 | 0 | 0 | 0 |
| #92 | 23/11/2023 |
6.10
-0.80
|
2,000 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| #93 | 22/11/2023 |
6.90
0
|
3,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| #94 | 21/11/2023 |
6.90
0.50
|
900 | 6.40 | 6.90 | 6.90 | 0 | 0 | 0 |
| #95 | 14/11/2023 |
6.40
0
|
1,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| #96 | 13/11/2023 |
6.40
-0.10
|
700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| #97 | 10/11/2023 |
6.50
-0.50
|
3,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| #98 | 09/11/2023 |
7
0.80
|
300 | 6.20 | 7 | 6.30 | 0 | 0 | 0 |
| #99 | 07/11/2023 |
6.20
0.10
|
100 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
| #100 | 31/10/2023 |
6.10
-1.70
|
100 | 7.80 | 7.80 | 6.10 | 0 | 0 | 0 |