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) |
-2 | -18.69% | 6,600 | 700 | 0.0 |
8.50
10.70
8.70
|
2 tháng
(2024-03-21) |
-1.40 | -13.86% | 10,500 | 1,000 | 0.0 |
8.50
11.40
8.70
|
3 tháng
(2024-03-05) |
-0.20 | -2.25% | 15,500 | 1,000 | 0.0 |
8.50
11.40
8.70
|
6 tháng
(2023-11-30) |
-0.80 | -8.42% | 29,200 | 4,400 | 0.0 |
8.50
11.40
8.70
|
12 tháng
(2023-05-26) |
0.60 | 7.41% | 1,113,546 | 1,900 | 0.0 |
8
13.60
8.70
|
24 tháng
(2022-05-31) |
-0.90 | -9.38% | 1,399,563 | 6,700 | 0.1 |
8
13.60
8.70
|
36 tháng
(2021-06-07) |
-0.20 | -2.25% | 2,724,181 | 8,100 | 0.1 |
6.80
13.60
8.70
|
60 tháng
(2021-03-10) |
-1.90 | -17.92% | 3,024,481 | 8,100 | 0.1 |
6.80
13.60
8.70
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#2 | 17/05/2024 |
8.70
0.20
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#3 | 16/05/2024 |
8.50
-1
|
5,000 | 9.50 | 9.50 | 8.50 | 100 | 0 | 0.0 |
#4 | 15/05/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#5 | 14/05/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#6 | 13/05/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#7 | 10/05/2024 |
9.50
-0.10
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#8 | 09/05/2024 |
9.60
0.20
|
400 | 9.30 | 9.60 | 9.30 | 300 | 0 | 0.0 |
#9 | 08/05/2024 |
9.40
0.10
|
600 | 9.30 | 9.40 | 9.30 | 100 | 0 | 0.0 |
#10 | 07/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#11 | 06/05/2024 |
9.30
-1.40
|
100 | 9.30 | 9.30 | 9.30 | 100 | 0 | 0.0 |
#12 | 03/05/2024 |
10.70
0.10
|
200 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
#13 | 02/05/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#14 | 26/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#15 | 25/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#16 | 24/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#17 | 23/04/2024 |
10.60
-0.10
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#18 | 22/04/2024 |
10.70
-0.10
|
200 | 9.30 | 10.70 | 9.30 | 100 | 0 | 0.0 |
#19 | 19/04/2024 |
10.80
0
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#20 | 17/04/2024 |
10.80
0.10
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#21 | 16/04/2024 |
10.70
-0.10
|
200 | 9.30 | 10.70 | 9.30 | 100 | 0 | 0.0 |
#22 | 15/04/2024 |
10.80
0
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#23 | 12/04/2024 |
10.80
0.60
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#24 | 11/04/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#25 | 10/04/2024 |
10.20
0.90
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#26 | 09/04/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#27 | 08/04/2024 |
9.30
-1.60
|
100 | 9.30 | 9.30 | 9.30 | 100 | 0 | 0.0 |
#28 | 05/04/2024 |
10.90
1.20
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#29 | 04/04/2024 |
9.70
1.10
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#30 | 02/04/2024 |
8.60
0.10
|
100 | 8.60 | 8.60 | 8.60 | 100 | 0 | 0.0 |
#31 | 29/03/2024 |
8.50
-1.20
|
200 | 10.90 | 10.90 | 8.50 | 0 | 0 | 0 |
#32 | 28/03/2024 |
9.70
-1.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#33 | 25/03/2024 |
11.40
1.30
|
100 | 10.10 | 11.40 | 11.40 | 0 | 0 | 0 |
#34 | 22/03/2024 |
10.10
0
|
2,400 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#35 | 21/03/2024 |
10.10
0
|
200 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#36 | 06/03/2024 |
10.10
1.20
|
100 | 8.90 | 10.10 | 10.10 | 0 | 0 | 0 |
#37 | 05/03/2024 |
8.90
-1.60
|
4,900 | 10.50 | 10.50 | 8.90 | 0 | 0 | 0 |
#38 | 09/01/2024 |
10.50
0.80
|
200 | 9.70 | 10.50 | 10.50 | 0 | 0 | 0 |
#39 | 08/01/2024 |
9.70
1.20
|
700 | 8.50 | 9.70 | 9.60 | 700 | 0 | 0.0 |
#40 | 04/01/2024 |
8.50
-0.20
|
4,300 | 8.70 | 8.80 | 8.50 | 100 | 0 | 0.0 |
#41 | 03/01/2024 |
8.70
-1
|
700 | 9.70 | 9.70 | 8.50 | 400 | 0 | 0.0 |
#42 | 02/01/2024 |
9.70
0
|
1,300 | 9.70 | 9.70 | 8.50 | 300 | 0 | 0.0 |
#43 | 29/12/2023 |
9.70
1.20
|
2,500 | 8.50 | 9.70 | 8.50 | 300 | 0 | 0.0 |
#44 | 28/12/2023 |
8.50
-0.80
|
300 | 9.30 | 9.30 | 8.50 | 300 | 0 | 0.0 |
#45 | 27/12/2023 |
9.30
-0.10
|
1,800 | 9.40 | 9.40 | 8 | 200 | 0 | 0.0 |
#46 | 26/12/2023 |
9.40
0.10
|
100 | 9.30 | 9.40 | 9.40 | 100 | 0 | 0.0 |
#47 | 22/12/2023 |
9.30
-1.60
|
400 | 10.90 | 10.90 | 9.30 | 400 | 100 | 0.0 |
#48 | 21/12/2023 |
10.90
1
|
300 | 9.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#49 | 18/12/2023 |
9.90
0.10
|
100 | 9.80 | 9.90 | 9.90 | 100 | 0 | 0.0 |
#50 | 14/12/2023 |
9.80
-0.60
|
100 | 10.40 | 10.40 | 9.80 | 100 | 0 | 0.0 |
#51 | 12/12/2023 |
10.40
0.10
|
100 | 10.30 | 10.40 | 10.40 | 0 | 0 | 0 |
#52 | 11/12/2023 |
10.30
0.50
|
300 | 9.80 | 10.30 | 10.30 | 0 | 0 | 0 |
#53 | 07/12/2023 |
9.80
0
|
100 | 9.80 | 9.80 | 9.80 | 100 | 0 | 0.0 |
#54 | 06/12/2023 |
9.80
0.40
|
100 | 9.40 | 9.80 | 9.80 | 100 | 0 | 0.0 |
#55 | 05/12/2023 |
9.40
0
|
100 | 9.40 | 9.40 | 9.40 | 100 | 0 | 0.0 |
#56 | 04/12/2023 |
9.40
-0.10
|
100 | 9.50 | 9.50 | 9.40 | 100 | 0 | 0.0 |
#57 | 30/11/2023 |
9.50
1
|
100 | 8.50 | 9.50 | 9.50 | 100 | 0 | 0.0 |
#58 | 17/11/2023 |
8.50
0
|
1,400 | 8.50 | 8.50 | 8.50 | 300 | 0 | 0.0 |
#59 | 16/11/2023 |
8.50
-0.10
|
100 | 8.60 | 8.60 | 8.50 | 100 | 0 | 0.0 |
#60 | 14/11/2023 |
8.60
-1
|
100 | 9.60 | 9.60 | 8.60 | 0 | 0 | 0 |
#61 | 07/11/2023 |
9.60
0.80
|
100 | 8.80 | 9.60 | 9.60 | 0 | 0 | 0 |
#62 | 30/10/2023 |
8.80
0
|
300 | 8.80 | 8.80 | 8.80 | 300 | 0 | 0.0 |
#63 | 27/10/2023 |
8.80
0
|
300 | 8.80 | 8.80 | 8.80 | 300 | 0 | 0.0 |
#64 | 26/10/2023 |
8.80
0
|
400 | 8.80 | 8.80 | 8.80 | 400 | 0 | 0.0 |
#65 | 18/10/2023 |
8.80
0
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#66 | 13/10/2023 |
8.80
0
|
400 | 8.80 | 8.80 | 8.80 | 300 | 0 | 0.0 |
#67 | 20/09/2023 |
8.80
0
|
500 | 8.80 | 8.80 | 8.80 | 300 | 0 | 0.0 |
#68 | 19/09/2023 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0.0 |
#69 | 15/09/2023 |
8.80
0
|
300 | 8.80 | 8.80 | 8.80 | 300 | 0 | 0.0 |
#70 | 11/09/2023 |
8.80
0.10
|
200 | 8.70 | 8.80 | 8.80 | 200 | 0 | 0.0 |
#71 | 31/08/2023 |
8.70
0
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#72 | 30/08/2023 |
8.70
-0.30
|
3,600 | 9 | 9.20 | 8.70 | 200 | 0 | 0.0 |
#73 | 29/08/2023 |
9
0
|
1,100 | 9 | 9.20 | 9 | 100 | 0 | 0.0 |
#74 | 28/08/2023 |
9
0.20
|
1,500 | 8.80 | 9.20 | 9 | 300 | 0 | 0.0 |
#75 | 25/08/2023 |
8.80
-0.40
|
6,200 | 9.20 | 9.20 | 8.80 | 300 | 0 | 0.0 |
#76 | 21/08/2023 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#77 | 18/08/2023 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#78 | 17/08/2023 |
9.20
-0.10
|
100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#79 | 16/08/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#80 | 15/08/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#81 | 14/08/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#82 | 11/08/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#83 | 10/08/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#84 | 09/08/2023 |
9.30
0.10
|
400 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
#85 | 08/08/2023 |
9.20
0
|
500 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#86 | 07/08/2023 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#87 | 04/08/2023 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#88 | 03/08/2023 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#89 | 02/08/2023 |
9.20
-1.60
|
3,400 | 10.80 | 10.80 | 9.20 | 0 | 0 | 0 |
#90 | 01/08/2023 |
10.80
0
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#91 | 31/07/2023 |
10.80
-0.80
|
500 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
#92 | 28/07/2023 |
11.60
-2
|
187,200 | 13.60 | 13.60 | 11.60 | 0 | 0 | 0 |
#93 | 27/07/2023 |
13.60
3.30
|
0 | 10.30 | 13.60 | 10.30 | 0 | 0 | 0 |
#94 | 26/07/2023 |
10.30
-1.60
|
173,700 | 11.90 | 13.80 | 10.30 | 0 | 0 | 0 |
#95 | 25/07/2023 |
11.90
-0.30
|
192,000 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
#96 | 24/07/2023 |
12.20
0
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
#97 | 21/07/2023 |
12.20
-0.10
|
114,000 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
#98 | 20/07/2023 |
12.30
0
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
#99 | 19/07/2023 |
12.30
-0.20
|
113,000 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
#100 | 18/07/2023 |
12.50
2.70
|
100 | 9.80 | 12.50 | 12.50 | 100 | 0 | 0.0 |