| 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) |
-1.20 | -11.76% | 383,213 | 0 | 0 |
8.80
11.20
8.80
|
|
2 tháng
(2024-03-21) |
-0.50 | -5.26% | 446,858 | 0 | 0 |
8.80
11.20
8.80
|
|
3 tháng
(2024-02-20) |
-0.60 | -6.25% | 666,454 | 0 | 0 |
8.80
11.20
8.80
|
|
6 tháng
(2023-11-22) |
-1.50 | -14.29% | 858,546 | 0 | 0 |
8.70
11.70
8.80
|
|
12 tháng
(2023-05-26) |
-1.50 | -14.29% | 2,582,935 | 0 | 0 |
8.70
11.70
8.80
|
|
24 tháng
(2022-05-31) |
-16.90 | -65.25% | 7,317,648 | 0 | 0 |
8.70
26.30
8.80
|
|
36 tháng
(2021-07-08) |
-11.80 | -56.73% | 9,194,732 | 0 | 0 |
8.70
32.50
8.80
|
|
60 tháng
(2021-07-08) |
-11.80 | -56.73% | 9,194,732 | 0 | 0 |
8.70
32.50
8.80
|
| 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 |
8.80
-0.20
|
5,100 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| #2 | 17/05/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| #3 | 16/05/2024 |
9
-0.20
|
25,500 | 7.90 | 9 | 7.90 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
9.20
-0.30
|
53,600 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
9.50
0.10
|
25,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
9.40
-0.20
|
52,100 | 9.90 | 9.90 | 8.20 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
9.60
-1.60
|
768 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
11.20
2.30
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
8.90
-1.60
|
19,644 | 11.90 | 11.90 | 8.90 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
10.50
-0.10
|
48,700 | 9.10 | 10.50 | 9.10 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
10.60
0.10
|
50,000 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
10.50
0.50
|
101,800 | 8.80 | 10.50 | 8.50 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
10
-0.20
|
6,100 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
10.20
0
|
1 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #20 | 17/04/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
10.20
0.40
|
7,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
9.80
-0.50
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
10.30
-0.30
|
200 | 9.30 | 10.30 | 9.30 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #27 | 08/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #28 | 05/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #29 | 04/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #30 | 03/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #31 | 02/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #32 | 01/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #33 | 29/03/2024 |
10.60
0.70
|
7,045 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #34 | 28/03/2024 |
9.90
0.10
|
7,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #35 | 27/03/2024 |
9.80
0
|
10,100 | 8.50 | 9.80 | 8.50 | 0 | 0 | 0 |
| #36 | 26/03/2024 |
9.80
0
|
10,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #37 | 25/03/2024 |
9.80
0.10
|
6,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #38 | 22/03/2024 |
9.70
0.20
|
13,600 | 8.40 | 9.70 | 8.40 | 0 | 0 | 0 |
| #39 | 21/03/2024 |
9.50
-0.80
|
2,200 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| #40 | 20/03/2024 |
10.30
0.20
|
6,700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #41 | 19/03/2024 |
10.10
0.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| #42 | 18/03/2024 |
10
-0.40
|
11,500 | 8.90 | 10.30 | 8.90 | 0 | 0 | 0 |
| #43 | 15/03/2024 |
10.40
0
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| #44 | 14/03/2024 |
10.40
0
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| #45 | 13/03/2024 |
10.40
-0.10
|
30,000 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| #46 | 12/03/2024 |
10.50
0.60
|
5,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| #47 | 11/03/2024 |
9.90
-0.30
|
5,810 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
| #48 | 08/03/2024 |
10.20
-0.10
|
5,700 | 8.80 | 10.20 | 8.80 | 0 | 0 | 0 |
| #49 | 07/03/2024 |
10.30
0.60
|
8,000 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
| #50 | 06/03/2024 |
9.70
0.10
|
8,700 | 9.70 | 9.70 | 8.40 | 0 | 0 | 0 |
| #51 | 05/03/2024 |
9.60
-0.10
|
200 | 8.40 | 9.60 | 8.40 | 0 | 0 | 0 |
| #52 | 04/03/2024 |
9.70
-0.20
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #53 | 01/03/2024 |
9.90
-0.20
|
10,800 | 10.10 | 10.10 | 8.50 | 0 | 0 | 0 |
| #54 | 29/02/2024 |
10.10
0.40
|
21,318 | 9.10 | 10.10 | 8.80 | 0 | 0 | 0 |
| #55 | 28/02/2024 |
9.70
-0.50
|
6,800 | 10.20 | 10.20 | 8.80 | 0 | 0 | 0 |
| #56 | 27/02/2024 |
10.20
1.40
|
53,500 | 8 | 10.20 | 8 | 0 | 0 | 0 |
| #57 | 26/02/2024 |
8.80
-0.30
|
12,755 | 9.10 | 9.10 | 7.90 | 0 | 0 | 0 |
| #58 | 23/02/2024 |
9.10
-0.10
|
17,000 | 8.30 | 9.10 | 8.20 | 0 | 0 | 0 |
| #59 | 22/02/2024 |
9.20
-0.10
|
6,300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| #60 | 21/02/2024 |
9.30
-0.30
|
9,200 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| #61 | 20/02/2024 |
9.60
0
|
13 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| #62 | 19/02/2024 |
9.60
-0.20
|
4,300 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| #63 | 16/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #64 | 15/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #65 | 07/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #66 | 06/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #67 | 05/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #68 | 02/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #69 | 01/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #70 | 31/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #71 | 30/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #72 | 29/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #73 | 26/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #74 | 25/01/2024 |
9.80
0.50
|
104,900 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| #75 | 24/01/2024 |
9.30
0
|
2,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #76 | 23/01/2024 |
9.30
-0.40
|
600 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
| #77 | 22/01/2024 |
9.70
0
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #78 | 19/01/2024 |
9.70
0
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #79 | 18/01/2024 |
9.70
1
|
3,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #80 | 17/01/2024 |
8.70
-1.10
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #81 | 16/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #82 | 15/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #83 | 12/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #84 | 11/01/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #85 | 10/01/2024 |
9.80
0
|
3,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #86 | 09/01/2024 |
9.80
-0.10
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #87 | 08/01/2024 |
9.90
0.20
|
2,800 | 8.80 | 9.90 | 8.80 | 0 | 0 | 0 |
| #88 | 05/01/2024 |
9.70
-0.20
|
4,900 | 10.50 | 10.50 | 8.70 | 0 | 0 | 0 |
| #89 | 04/01/2024 |
9.90
0.50
|
4,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #90 | 03/01/2024 |
9.40
-0.50
|
7,704 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 |
| #91 | 02/01/2024 |
9.90
0.40
|
3,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #92 | 29/12/2023 |
9.50
-0.90
|
500 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| #93 | 28/12/2023 |
10.40
0.50
|
4,116 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| #94 | 27/12/2023 |
9.90
-0.70
|
5,100 | 9.10 | 9.90 | 9.10 | 0 | 0 | 0 |
| #95 | 26/12/2023 |
10.60
0.70
|
4,011 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #96 | 25/12/2023 |
9.90
-1.70
|
200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| #97 | 22/12/2023 |
11.60
0.80
|
4,500 | 10 | 11.60 | 10 | 0 | 0 | 0 |
| #98 | 21/12/2023 |
10.80
-0.80
|
5,608 | 10 | 10.80 | 9.90 | 0 | 0 | 0 |
| #99 | 20/12/2023 |
11.60
-0.10
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| #100 | 19/12/2023 |
11.70
0.70
|
12,806 | 10.90 | 11.70 | 10.90 | 0 | 0 | 0 |