| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
0.84 | 10.49% | 6,076,200 | 137,400 | 1.1 |
7.67
8.85
8.76
|
|
2 tháng
(2024-03-18) |
0.13 | 1.49% | 19,266,000 | 43,000 | 0.3 |
7.67
9.31
8.76
|
|
3 tháng
(2024-02-16) |
0.10 | 1.14% | 35,929,200 | 336,590 | 3.0 |
7.67
9.31
8.76
|
|
6 tháng
(2023-11-20) |
0.46 | 5.48% | 61,661,200 | 593,990 | 5.2 |
7.67
9.31
8.76
|
|
12 tháng
(2023-05-22) |
-0.06 | -0.67% | 214,364,800 | 1,341,290 | 10.8 |
7.62
11.70
8.76
|
|
24 tháng
(2022-05-27) |
-8.88 | -50.08% | 453,825,800 | 9,915,809 | 80.9 |
5.20
20.41
8.76
|
|
36 tháng
(2021-06-01) |
-2.06 | -18.88% | 792,575,200 | -1,018,791 | -135.4 |
5.20
24
8.76
|
|
60 tháng
(2019-06-12) |
-4.14 | -31.89% | 939,281,800 | 4,422,909 | -48.7 |
5.20
24
8.76
|
| 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 |
9.09
0.33
|
2,293,700 | 8.76 | 9.14 | 8.74 | 57,000 | 8,900 | 0.4 |
| #2 | 16/05/2024 |
8.76
-0.09
|
379,000 | 8.85 | 8.90 | 8.75 | 19,800 | 0 | 0.2 |
| #3 | 15/05/2024 |
8.85
0.05
|
509,600 | 8.89 | 8.89 | 8.75 | 26,600 | 2,400 | 0.2 |
| #4 | 14/05/2024 |
8.80
0.11
|
305,300 | 8.69 | 8.80 | 8.60 | 25,000 | 1,900 | 0.2 |
| #5 | 13/05/2024 |
8.69
0
|
314,500 | 8.69 | 8.72 | 8.60 | 0 | 1,400 | -0.0 |
| #6 | 10/05/2024 |
8.69
-0.01
|
281,400 | 8.68 | 8.72 | 8.50 | 0 | 50,400 | -0.4 |
| #7 | 09/05/2024 |
8.70
0.20
|
1,040,500 | 8.58 | 8.94 | 8.58 | 6,700 | 3,100 | 0.0 |
| #8 | 08/05/2024 |
8.50
0.15
|
287,100 | 8.35 | 8.50 | 8.23 | 34,100 | 0 | 0.3 |
| #9 | 07/05/2024 |
8.35
0.20
|
381,400 | 8.16 | 8.38 | 8.13 | 86,200 | 3,500 | 0.7 |
| #10 | 06/05/2024 |
8.15
0.14
|
201,900 | 8.06 | 8.20 | 8.06 | 37,800 | 0 | 0.3 |
| #11 | 03/05/2024 |
8.01
0.03
|
169,000 | 8.10 | 8.12 | 8 | 36,200 | 0 | 0.3 |
| #12 | 02/05/2024 |
7.98
0.17
|
228,000 | 7.85 | 8.05 | 7.85 | 24,300 | 0 | 0.2 |
| #13 | 26/04/2024 |
7.81
0.01
|
130,000 | 7.72 | 7.85 | 7.72 | 8,000 | 2,600 | 0.0 |
| #14 | 25/04/2024 |
7.80
-0.11
|
79,800 | 7.91 | 7.91 | 7.80 | 0 | 4,700 | -0.0 |
| #15 | 24/04/2024 |
7.91
0.24
|
240,000 | 7.87 | 7.92 | 7.70 | 5,000 | 400 | 0.0 |
| #16 | 23/04/2024 |
7.67
-0.27
|
404,600 | 8 | 8.02 | 7.67 | 39,000 | 46,300 | -0.1 |
| #17 | 22/04/2024 |
7.94
0.14
|
136,600 | 7.90 | 7.95 | 7.85 | 13,000 | 5,400 | 0.1 |
| #18 | 19/04/2024 |
7.80
-0.14
|
311,300 | 7.94 | 7.94 | 7.64 | 2,300 | 31,100 | -0.2 |
| #19 | 17/04/2024 |
7.94
-0.07
|
336,800 | 8.02 | 8.20 | 7.94 | 8,000 | 42,200 | -0.3 |
| #20 | 16/04/2024 |
8.01
-0.17
|
718,400 | 8.18 | 8.19 | 7.86 | 27,600 | 47,000 | -0.2 |
| #21 | 15/04/2024 |
8.18
-0.60
|
637,300 | 8.75 | 8.77 | 8.17 | 1,800 | 74,900 | -0.6 |
| #22 | 12/04/2024 |
8.78
0.01
|
237,900 | 8.76 | 8.82 | 8.73 | 1,200 | 25,100 | -0.2 |
| #23 | 11/04/2024 |
8.77
-0.05
|
269,800 | 8.68 | 8.80 | 8.68 | 0 | 13,900 | -0.1 |
| #24 | 10/04/2024 |
8.82
0.05
|
272,200 | 8.78 | 8.85 | 8.77 | 2,400 | 11,400 | -0.1 |
| #25 | 09/04/2024 |
8.77
0.02
|
205,000 | 8.80 | 8.80 | 8.72 | 0 | 13,800 | -0.1 |
| #26 | 08/04/2024 |
8.75
-0.10
|
333,100 | 8.85 | 8.89 | 8.73 | 4,800 | 51,300 | -0.4 |
| #27 | 05/04/2024 |
8.85
-0.08
|
621,400 | 8.85 | 8.93 | 8.85 | 18,300 | 44,800 | -0.2 |
| #28 | 04/04/2024 |
8.93
-0.11
|
424,500 | 9.05 | 9.05 | 8.91 | 11,800 | 12,600 | -0.0 |
| #29 | 03/04/2024 |
9.04
0.02
|
431,900 | 9.10 | 9.12 | 9 | 40,300 | 22,200 | 0.2 |
| #30 | 02/04/2024 |
9.02
0.01
|
510,000 | 9.07 | 9.07 | 8.60 | 15,500 | 2,800 | 0.1 |
| #31 | 01/04/2024 |
9.01
-0.05
|
795,200 | 9.06 | 9.07 | 8.98 | 1,900 | 92,100 | -0.8 |
| #32 | 29/03/2024 |
9.06
-0.19
|
732,600 | 9.25 | 9.27 | 9.06 | 26,900 | 29,200 | -0.0 |
| #33 | 28/03/2024 |
9.25
-0.06
|
756,000 | 9.40 | 9.40 | 9.21 | 17,200 | 98,600 | -0.8 |
| #34 | 27/03/2024 |
9.31
0.22
|
1,238,300 | 9.11 | 9.39 | 9.11 | 60,900 | 55,300 | 0.0 |
| #35 | 26/03/2024 |
9.09
0.14
|
563,600 | 8.92 | 9.20 | 8.85 | 0 | 140,100 | -1.3 |
| #36 | 25/03/2024 |
8.95
-0.06
|
743,100 | 9.01 | 9.12 | 8.95 | 600 | 0 | 0.0 |
| #37 | 22/03/2024 |
9.01
-0.15
|
691,000 | 9.16 | 9.20 | 9.01 | 28,800 | 15,000 | 0.1 |
| #38 | 21/03/2024 |
9.16
0.37
|
1,713,400 | 8.79 | 9.19 | 8.76 | 432,200 | 3,500 | 3.9 |
| #39 | 20/03/2024 |
8.79
0.04
|
349,700 | 8.75 | 8.82 | 8.73 | 2,400 | 7,700 | -0.0 |
| #40 | 19/03/2024 |
8.75
0.03
|
356,200 | 8.72 | 8.85 | 8.68 | 0 | 24,800 | -0.2 |
| #41 | 18/03/2024 |
8.72
-0.28
|
1,307,600 | 9 | 9.15 | 8.50 | 18,900 | 41,200 | -0.2 |
| #42 | 15/03/2024 |
9
0
|
743,200 | 9 | 9.15 | 8.95 | 2,700 | 11,600 | -0.1 |
| #43 | 14/03/2024 |
9
0.08
|
849,300 | 8.92 | 9.06 | 8.90 | 12,800 | 1,400 | 0.1 |
| #44 | 13/03/2024 |
8.92
0.07
|
640,300 | 8.85 | 9.07 | 8.80 | 9,400 | 5,600 | 0.0 |
| #45 | 12/03/2024 |
8.85
-0.04
|
425,100 | 8.89 | 8.90 | 8.83 | 400 | 500 | -0.0 |
| #46 | 11/03/2024 |
8.89
0.03
|
1,064,900 | 8.86 | 9.15 | 8.84 | 21,300 | 5,700 | 0.1 |
| #47 | 08/03/2024 |
8.86
-0.05
|
701,000 | 8.91 | 9.02 | 8.85 | 7,700 | 0 | 0.1 |
| #48 | 07/03/2024 |
8.91
-0.12
|
605,200 | 9.03 | 9.07 | 8.90 | 100 | 0 | 0.0 |
| #49 | 06/03/2024 |
9.03
-0.07
|
833,800 | 9.10 | 9.27 | 8.99 | 44,100 | 0 | 0.4 |
| #50 | 05/03/2024 |
9.10
0.12
|
925,500 | 8.98 | 9.20 | 8.91 | 15,900 | 1,300 | 0.1 |
| #51 | 04/03/2024 |
8.98
0.10
|
745,000 | 8.88 | 8.99 | 8.88 | 19,100 | 0 | 0.2 |
| #52 | 01/03/2024 |
8.88
-0.02
|
381,500 | 8.90 | 8.99 | 8.84 | 0 | 5,910 | -0.1 |
| #53 | 29/02/2024 |
8.90
0.06
|
588,500 | 8.84 | 9 | 8.84 | 1,200 | 2,300 | -0.0 |
| #54 | 28/02/2024 |
8.84
-0.16
|
917,000 | 9 | 9.02 | 8.81 | 16,300 | 6,600 | 0.1 |
| #55 | 27/02/2024 |
9
-0.18
|
862,300 | 9.18 | 9.19 | 8.85 | 9,100 | 16,300 | -0.1 |
| #56 | 26/02/2024 |
9.18
0.44
|
1,882,300 | 8.74 | 9.27 | 8.67 | 82,500 | 600 | 0.8 |
| #57 | 23/02/2024 |
8.74
-0.04
|
1,257,600 | 8.78 | 9.07 | 8.74 | 34,200 | 0 | 0.3 |
| #58 | 22/02/2024 |
8.78
-0.01
|
535,000 | 8.79 | 8.88 | 8.78 | 21,400 | 0 | 0.2 |
| #59 | 21/02/2024 |
8.79
0.01
|
311,800 | 8.78 | 8.82 | 8.72 | 0 | 1,800 | -0.0 |
| #60 | 20/02/2024 |
8.78
-0.11
|
634,500 | 8.89 | 8.93 | 8.73 | 3,200 | 7,400 | -0.0 |
| #61 | 19/02/2024 |
8.89
0.14
|
812,700 | 8.75 | 8.89 | 8.75 | 28,300 | 0 | 0.2 |
| #62 | 16/02/2024 |
8.75
0.13
|
946,700 | 8.62 | 8.78 | 8.58 | 30,900 | 0 | 0.3 |
| #63 | 15/02/2024 |
8.62
0.16
|
533,200 | 8.46 | 8.67 | 8.45 | 51,100 | 0 | 0.4 |
| #64 | 07/02/2024 |
8.46
-0.01
|
377,900 | 8.47 | 8.53 | 8.44 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.47
-0.01
|
250,900 | 8.48 | 8.51 | 8.42 | 0 | 2,400 | -0.0 |
| #66 | 05/02/2024 |
8.48
0.01
|
224,500 | 8.47 | 8.52 | 8.44 | 3,000 | 200 | 0.0 |
| #67 | 02/02/2024 |
8.47
-0.02
|
328,400 | 8.49 | 8.57 | 8.46 | 500 | 7,000 | -0.1 |
| #68 | 01/02/2024 |
8.49
0.03
|
246,300 | 8.46 | 8.51 | 8.44 | 1,900 | 0 | 0.0 |
| #69 | 31/01/2024 |
8.46
-0.11
|
486,700 | 8.57 | 8.57 | 8.46 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
8.57
0.06
|
282,600 | 8.51 | 8.62 | 8.50 | 7,800 | 13,300 | -0.0 |
| #71 | 29/01/2024 |
8.51
-0.01
|
258,200 | 8.52 | 8.61 | 8.50 | 1,000 | 0 | 0.0 |
| #72 | 26/01/2024 |
8.52
0.01
|
286,200 | 8.51 | 8.60 | 8.52 | 2,000 | 0 | 0.0 |
| #73 | 25/01/2024 |
8.51
-0.05
|
158,900 | 8.56 | 8.61 | 8.50 | 0 | 2,600 | -0.0 |
| #74 | 24/01/2024 |
8.56
0.11
|
526,400 | 8.45 | 8.74 | 8.50 | 4,000 | 11,800 | -0.1 |
| #75 | 23/01/2024 |
8.45
-0.03
|
175,400 | 8.48 | 8.50 | 8.44 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
8.48
-0.03
|
210,200 | 8.51 | 8.56 | 8.43 | 0 | 2,000 | -0.0 |
| #77 | 19/01/2024 |
8.51
0
|
242,300 | 8.51 | 8.54 | 8.48 | 2,000 | 0 | 0.0 |
| #78 | 18/01/2024 |
8.51
0.03
|
151,400 | 8.48 | 8.52 | 8.47 | 2,000 | 0 | 0.0 |
| #79 | 17/01/2024 |
8.48
0.05
|
319,800 | 8.43 | 8.54 | 8.44 | 2,800 | 0 | 0.0 |
| #80 | 16/01/2024 |
8.43
0
|
346,500 | 8.43 | 8.45 | 8.39 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
8.43
-0.03
|
234,500 | 8.46 | 8.57 | 8.40 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
8.46
-0.19
|
754,300 | 8.65 | 8.66 | 8.45 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8.65
-0.03
|
506,800 | 8.68 | 8.77 | 8.53 | 3,000 | 200 | 0.0 |
| #84 | 10/01/2024 |
8.68
-0.07
|
458,600 | 8.75 | 8.80 | 8.68 | 1,900 | 0 | 0.0 |
| #85 | 09/01/2024 |
8.75
-0.07
|
370,600 | 8.82 | 8.83 | 8.74 | 1,500 | 5,400 | -0.0 |
| #86 | 08/01/2024 |
8.82
-0.08
|
248,100 | 8.90 | 8.95 | 8.81 | 5,000 | 4,200 | 0.0 |
| #87 | 05/01/2024 |
8.90
0.03
|
488,500 | 8.87 | 8.91 | 8.74 | 0 | 9,600 | -0.1 |
| #88 | 04/01/2024 |
8.87
-0.01
|
461,300 | 8.88 | 8.94 | 8.85 | 1,500 | 0 | 0.0 |
| #89 | 03/01/2024 |
8.88
0.15
|
512,200 | 8.73 | 8.89 | 8.70 | 8,300 | 0 | 0.1 |
| #90 | 02/01/2024 |
8.73
0.01
|
316,000 | 8.72 | 8.79 | 8.70 | 7,900 | 0 | 0.1 |
| #91 | 29/12/2023 |
8.72
0.03
|
328,700 | 8.69 | 8.78 | 8.69 | 7,200 | 0 | 0.1 |
| #92 | 28/12/2023 |
8.69
-0.02
|
340,200 | 8.71 | 8.75 | 8.68 | 4,900 | 0 | 0.0 |
| #93 | 27/12/2023 |
8.71
-0.03
|
423,900 | 8.74 | 8.77 | 8.71 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
8.74
-0.06
|
332,800 | 8.80 | 8.85 | 8.70 | 0 | 13,300 | -0.1 |
| #95 | 25/12/2023 |
8.80
0.04
|
228,000 | 8.76 | 8.88 | 8.76 | 0 | 3,400 | -0.0 |
| #96 | 22/12/2023 |
8.76
0.06
|
235,200 | 8.70 | 8.84 | 8.70 | 2,000 | 1,400 | 0.0 |
| #97 | 21/12/2023 |
8.70
0.05
|
196,600 | 8.65 | 8.75 | 8.62 | 8,700 | 0 | 0.1 |
| #98 | 20/12/2023 |
8.65
0
|
218,000 | 8.65 | 8.73 | 8.65 | 0 | 100 | -0.0 |
| #99 | 19/12/2023 |
8.65
0.01
|
265,800 | 8.64 | 8.70 | 8.55 | 700 | 1,200 | -0.0 |
| #100 | 18/12/2023 |
8.64
-0.08
|
345,100 | 8.72 | 8.73 | 8.63 | 0 | 0 | 0 |