| 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 | -4.55% | 86,645 | 0 | 0 |
8.20
9
8.60
|
|
2 tháng
(2024-03-21) |
-1 | -10.64% | 777,779 | 0 | 0 |
8.20
10.70
8.60
|
|
3 tháng
(2024-02-20) |
1.80 | 27.27% | 1,291,017 | 0 | 0 |
6.40
10.70
8.60
|
|
6 tháng
(2023-11-22) |
1.30 | 18.31% | 1,514,774 | 0 | 0 |
6
10.70
8.60
|
|
12 tháng
(2023-05-26) |
1.30 | 18.31% | 1,778,021 | 0 | 0 |
5.30
10.70
8.60
|
|
24 tháng
(2022-05-31) |
-4.50 | -34.88% | 2,183,250 | 0 | 0 |
5.30
13.70
8.60
|
|
36 tháng
(2021-06-07) |
-7.10 | -45.81% | 7,074,299 | 0 | 0.0 |
5.30
23.60
8.60
|
|
60 tháng
(2019-12-11) |
-9.30 | -52.54% | 7,151,600 | 2,000 | 0.0 |
3.30
23.90
8.60
|
| 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 |
8.50
-0.10
|
5,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #2 | 17/05/2024 |
8.40
-0.10
|
7,100 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| #3 | 16/05/2024 |
8.50
0
|
2,545 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
8.50
-0.50
|
3,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
9
0.60
|
9,800 | 8.50 | 9 | 8.30 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
8.40
-0.10
|
7,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
8.50
-0.10
|
7,800 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
8.60
-0.10
|
4,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
8.70
-0.10
|
2,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
8.80
0
|
8,000 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
8.80
0.60
|
1,400 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
8.20
-0.30
|
4,500 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
8.50
0.30
|
400 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
8.20
-0.50
|
4,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
8.70
-0.20
|
4,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
8.90
0.50
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
8.40
-0.40
|
11,400 | 9.20 | 9.60 | 8.40 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
8.80
0.30
|
5,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
8.50
-1.10
|
23,800 | 9.80 | 9.80 | 8.40 | 0 | 0 | 0 |
| #20 | 17/04/2024 |
9.60
0.10
|
33,500 | 9.70 | 9.90 | 9.10 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
9.50
-0.40
|
15,900 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
9.90
0.20
|
50,515 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
9.70
-0.20
|
16,200 | 9.50 | 9.80 | 9.20 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
9.90
0.70
|
1,100 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
9.20
-0.80
|
70,000 | 10.50 | 10.50 | 9.20 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
10
0.30
|
11,706 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
| #27 | 08/04/2024 |
9.70
-0.20
|
18,100 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| #28 | 05/04/2024 |
9.90
0.10
|
21,399 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| #29 | 04/04/2024 |
9.80
-0.30
|
14,803 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
| #30 | 03/04/2024 |
10.10
-0.20
|
42,406 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| #31 | 02/04/2024 |
10.30
0.40
|
24,124 | 9.80 | 10.40 | 9.60 | 0 | 0 | 0 |
| #32 | 01/04/2024 |
9.90
-0.20
|
30,711 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| #33 | 29/03/2024 |
10.10
-0.10
|
26,053 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
| #34 | 28/03/2024 |
10.20
-0.50
|
53,437 | 11 | 11 | 9.70 | 0 | 0 | 0 |
| #35 | 27/03/2024 |
10.70
0.40
|
39,701 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
| #36 | 26/03/2024 |
10.30
1.40
|
122,532 | 8.90 | 10.30 | 8.90 | 0 | 0 | 0 |
| #37 | 25/03/2024 |
8.90
-0.10
|
9,617 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| #38 | 22/03/2024 |
9
-0.40
|
37,230 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
| #39 | 21/03/2024 |
9.40
0.20
|
28,300 | 9.50 | 9.60 | 9.10 | 0 | 0 | 0 |
| #40 | 20/03/2024 |
9.20
-0.80
|
61,579 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| #41 | 19/03/2024 |
10
1
|
105,600 | 10 | 10.30 | 9.30 | 0 | 0 | 0 |
| #42 | 18/03/2024 |
9
0.90
|
78,035 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| #43 | 15/03/2024 |
8.10
1
|
135,547 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
| #44 | 14/03/2024 |
7.10
0
|
5,200 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| #45 | 13/03/2024 |
7.10
-0.10
|
11,900 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| #46 | 12/03/2024 |
7.20
0.30
|
27,000 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| #47 | 11/03/2024 |
6.90
0.20
|
4,800 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| #48 | 08/03/2024 |
6.70
0
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| #49 | 07/03/2024 |
6.70
0
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| #50 | 06/03/2024 |
6.70
0
|
1,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| #51 | 05/03/2024 |
6.70
0
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| #52 | 04/03/2024 |
6.70
-0.10
|
6,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| #53 | 01/03/2024 |
6.80
0.20
|
1,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| #54 | 29/02/2024 |
6.60
-0.20
|
6,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| #55 | 28/02/2024 |
6.80
0.10
|
1,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| #56 | 27/02/2024 |
6.70
0.10
|
240 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| #57 | 26/02/2024 |
6.60
0.10
|
1,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| #58 | 23/02/2024 |
6.50
-0.10
|
30,100 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| #59 | 22/02/2024 |
6.60
0.20
|
2,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| #60 | 21/02/2024 |
6.40
-0.20
|
28,227 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| #61 | 20/02/2024 |
6.60
0
|
2,410 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| #62 | 19/02/2024 |
6.60
-0.10
|
4,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| #63 | 16/02/2024 |
6.70
0.20
|
10,000 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| #64 | 15/02/2024 |
6.50
0
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| #65 | 07/02/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| #66 | 06/02/2024 |
6.50
0
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| #67 | 05/02/2024 |
6.50
-0.10
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| #68 | 02/02/2024 |
6.60
0.20
|
4,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| #69 | 01/02/2024 |
6.40
0
|
2,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| #70 | 31/01/2024 |
6.40
-0.10
|
500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| #71 | 30/01/2024 |
6.50
0.20
|
5,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| #72 | 29/01/2024 |
6.30
-0.20
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| #73 | 26/01/2024 |
6.50
0.10
|
5,501 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| #74 | 25/01/2024 |
6.40
0
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| #75 | 24/01/2024 |
6.40
-0.20
|
2,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| #76 | 23/01/2024 |
6.60
0
|
2,000 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| #77 | 22/01/2024 |
6.60
-0.10
|
5,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| #78 | 19/01/2024 |
6.70
0.40
|
1,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| #79 | 18/01/2024 |
6.30
-0.20
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| #80 | 17/01/2024 |
6.50
-0.10
|
4,000 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| #81 | 16/01/2024 |
6.60
-0.10
|
14,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| #82 | 15/01/2024 |
6.70
0.40
|
8,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| #83 | 12/01/2024 |
6.30
-0.60
|
2,600 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| #84 | 11/01/2024 |
6.90
-0.20
|
10,300 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| #85 | 10/01/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #86 | 09/01/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #87 | 08/01/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #88 | 05/01/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #89 | 04/01/2024 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #90 | 03/01/2024 |
7.10
0.30
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #91 | 02/01/2024 |
6.80
-0.30
|
1 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #92 | 29/12/2023 |
7.10
0
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #93 | 28/12/2023 |
7.10
0.30
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| #94 | 27/12/2023 |
6.80
0
|
200 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| #95 | 26/12/2023 |
6.80
0
|
600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| #96 | 25/12/2023 |
6.80
0
|
121 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| #97 | 22/12/2023 |
6.80
0.70
|
301 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| #98 | 21/12/2023 |
6.10
-0.80
|
1 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| #99 | 20/12/2023 |
6.90
0.90
|
7,801 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| #100 | 19/12/2023 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |