| 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) |
-0.56 | -5.71% | 4,358,600 | -1,100 | -0.0 |
9.21
9.80
9.24
|
|
2 tháng
(2024-03-18) |
-1.16 | -11.15% | 9,468,500 | -92,100 | -1.0 |
9.21
10.65
9.24
|
|
3 tháng
(2024-02-16) |
-1.61 | -14.84% | 16,480,800 | -13,200 | -0.1 |
9.21
10.90
9.24
|
|
6 tháng
(2023-11-20) |
-0.53 | -5.38% | 29,812,200 | -89,200 | -0.9 |
9.21
10.90
9.24
|
|
12 tháng
(2023-05-22) |
-1.46 | -13.68% | 125,029,400 | 156,500 | 1.8 |
8.92
12.11
9.24
|
|
24 tháng
(2022-05-27) |
-0.02 | -0.19% | 174,953,700 | 889,111 | 11.3 |
7.49
12.11
9.24
|
|
36 tháng
(2021-06-01) |
-0.33 | -3.41% | 273,974,800 | 1,360,711 | 17.5 |
7.49
13.89
9.24
|
|
60 tháng
(2019-06-12) |
-3.07 | -24.94% | 377,177,048 | 1,467,011 | 19.2 |
7.49
15.44
9.24
|
| 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 |
9.24
0
|
268,900 | 9.23 | 9.28 | 9.20 | 300 | 56,600 | -0.5 |
| #2 | 16/05/2024 |
9.24
-0.06
|
234,600 | 9.32 | 9.33 | 9.10 | 100 | 100 | 0 |
| #3 | 15/05/2024 |
9.30
0.04
|
256,500 | 9.39 | 9.39 | 9.25 | 0 | 300 | -0.0 |
| #4 | 14/05/2024 |
9.26
-0.02
|
199,800 | 9.35 | 9.40 | 9.26 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
9.28
0.03
|
189,700 | 9.31 | 9.35 | 9.28 | 6,200 | 0 | 0.1 |
| #6 | 10/05/2024 |
9.25
0.04
|
178,200 | 9.22 | 9.28 | 9.20 | 800 | 0 | 0.0 |
| #7 | 09/05/2024 |
9.21
-0.09
|
279,800 | 9.32 | 9.32 | 9.21 | 0 | 7,500 | -0.1 |
| #8 | 08/05/2024 |
9.30
0.03
|
281,500 | 9.14 | 9.35 | 9.14 | 300 | 0 | 0.0 |
| #9 | 07/05/2024 |
9.27
-0.12
|
288,100 | 9.30 | 9.35 | 9.20 | 18,500 | 0 | 0.2 |
| #10 | 06/05/2024 |
9.39
0.14
|
380,400 | 9.40 | 9.40 | 9.11 | 8,200 | 9,800 | -0.0 |
| #11 | 03/05/2024 |
9.25
-0.05
|
221,900 | 9.40 | 9.45 | 9.25 | 600 | 8,500 | -0.1 |
| #12 | 02/05/2024 |
9.30
0.05
|
183,100 | 9.30 | 9.60 | 9.25 | 3,100 | 5,900 | -0.0 |
| #13 | 26/04/2024 |
9.25
-0.05
|
66,900 | 9.49 | 9.49 | 9.25 | 0 | 500 | -0.0 |
| #14 | 25/04/2024 |
9.30
-0.19
|
164,600 | 9.30 | 9.50 | 9.30 | 600 | 100 | 0.0 |
| #15 | 24/04/2024 |
9.49
0.19
|
199,800 | 9.59 | 9.59 | 9.30 | 600 | 700 | -0.0 |
| #16 | 23/04/2024 |
9.30
-0.23
|
134,200 | 9.60 | 9.60 | 9.28 | 1,400 | 5,900 | -0.0 |
| #17 | 22/04/2024 |
9.53
-0.03
|
196,600 | 9.65 | 9.68 | 9.50 | 200 | 5,500 | -0.1 |
| #18 | 19/04/2024 |
9.56
-0.14
|
362,300 | 9.10 | 9.70 | 9.10 | 2,000 | 7,800 | -0.1 |
| #19 | 17/04/2024 |
9.70
-0.10
|
58,100 | 9.60 | 9.90 | 9.60 | 700 | 7,000 | -0.1 |
| #20 | 16/04/2024 |
9.80
0.30
|
482,500 | 9.49 | 9.89 | 9.49 | 28,700 | 13,500 | 0.1 |
| #21 | 15/04/2024 |
9.50
-0.60
|
360,400 | 10.15 | 10.30 | 9.50 | 0 | 13,200 | -0.1 |
| #22 | 12/04/2024 |
10.10
-0.05
|
163,900 | 10.45 | 10.45 | 10.10 | 0 | 100 | -0.0 |
| #23 | 11/04/2024 |
10.15
-0.10
|
247,900 | 10.25 | 10.30 | 9.90 | 9,800 | 8,700 | 0.0 |
| #24 | 10/04/2024 |
10.25
0
|
152,200 | 10.40 | 10.40 | 10.25 | 0 | 5,100 | -0.1 |
| #25 | 09/04/2024 |
10.25
0.05
|
170,800 | 10.25 | 10.25 | 10.20 | 0 | 3,800 | -0.0 |
| #26 | 08/04/2024 |
10.20
-0.05
|
275,900 | 10.20 | 10.40 | 10.20 | 0 | 15,300 | -0.2 |
| #27 | 05/04/2024 |
10.25
-0.05
|
61,900 | 10.35 | 10.35 | 10.25 | 300 | 6,700 | -0.1 |
| #28 | 04/04/2024 |
10.30
-0.10
|
168,100 | 10.30 | 10.40 | 10.20 | 0 | 4,800 | -0.0 |
| #29 | 03/04/2024 |
10.40
-0.25
|
159,200 | 10.70 | 10.70 | 10.40 | 3,400 | 0 | 0.0 |
| #30 | 02/04/2024 |
10.65
0.25
|
151,100 | 10.40 | 10.65 | 10.35 | 200 | 12,000 | -0.1 |
| #31 | 01/04/2024 |
10.40
-0.10
|
190,500 | 10.20 | 10.45 | 10.20 | 4,000 | 19,800 | -0.2 |
| #32 | 29/03/2024 |
10.50
0
|
218,500 | 10.50 | 10.50 | 10.40 | 0 | 8,300 | -0.1 |
| #33 | 28/03/2024 |
10.50
-0.05
|
197,200 | 10.55 | 10.65 | 10.50 | 0 | 16,300 | -0.2 |
| #34 | 27/03/2024 |
10.55
0.05
|
254,300 | 10.50 | 10.75 | 10.50 | 7,300 | 3,400 | 0.0 |
| #35 | 26/03/2024 |
10.50
0
|
240,500 | 10.45 | 10.60 | 10.40 | 3,700 | 5,900 | -0.0 |
| #36 | 25/03/2024 |
10.50
-0.10
|
317,500 | 10.60 | 10.60 | 10.40 | 2,800 | 0 | 0.0 |
| #37 | 22/03/2024 |
10.60
0.05
|
398,200 | 10.55 | 10.70 | 10.50 | 600 | 6,800 | -0.1 |
| #38 | 21/03/2024 |
10.55
0
|
310,000 | 10.55 | 10.65 | 10.50 | 18,200 | 0 | 0.2 |
| #39 | 20/03/2024 |
10.55
0.25
|
276,000 | 10.30 | 10.60 | 10.30 | 6,200 | 1,900 | 0.0 |
| #40 | 19/03/2024 |
10.30
-0.10
|
210,500 | 10.40 | 10.45 | 10.30 | 0 | 2,200 | -0.0 |
| #41 | 18/03/2024 |
10.40
-0.30
|
585,300 | 10.70 | 10.70 | 10.30 | 1,000 | 14,200 | -0.1 |
| #42 | 15/03/2024 |
10.70
-0.20
|
277,100 | 10.90 | 10.95 | 10.65 | 0 | 14,400 | -0.2 |
| #43 | 14/03/2024 |
10.90
0.15
|
578,300 | 10.75 | 11.20 | 10.65 | 40,100 | 16,600 | 0.3 |
| #44 | 13/03/2024 |
10.75
0.45
|
741,400 | 10.30 | 10.95 | 10.20 | 13,100 | 0 | 0.1 |
| #45 | 12/03/2024 |
10.30
0.10
|
273,700 | 10.20 | 10.30 | 10.15 | 4,300 | 0 | 0.0 |
| #46 | 11/03/2024 |
10.20
0.05
|
342,700 | 10.15 | 10.30 | 10.05 | 13,600 | 100 | 0.1 |
| #47 | 08/03/2024 |
10.15
-0.20
|
340,700 | 10.35 | 10.35 | 10.15 | 1,900 | 500 | 0.0 |
| #48 | 07/03/2024 |
10.35
0
|
270,100 | 10.35 | 10.45 | 10.25 | 0 | 3,200 | -0.0 |
| #49 | 06/03/2024 |
10.35
-0.15
|
264,300 | 10.50 | 10.50 | 10.30 | 500 | 15,300 | -0.2 |
| #50 | 05/03/2024 |
10.50
-0.15
|
264,900 | 10.65 | 10.75 | 10.45 | 0 | 10,700 | -0.1 |
| #51 | 04/03/2024 |
10.65
0.25
|
416,100 | 10.40 | 10.70 | 10.30 | 15,300 | 0 | 0.2 |
| #52 | 01/03/2024 |
10.40
0.05
|
370,900 | 10.35 | 10.45 | 10.25 | 5,200 | 0 | 0.1 |
| #53 | 29/02/2024 |
10.35
0
|
290,000 | 10.35 | 10.50 | 10.25 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
10.35
-0.25
|
264,800 | 10.60 | 10.60 | 10.30 | 3,900 | 0 | 0.0 |
| #55 | 27/02/2024 |
10.60
0.30
|
253,700 | 10.30 | 10.60 | 10.30 | 15,100 | 0 | 0.2 |
| #56 | 26/02/2024 |
10.30
0.05
|
243,600 | 10.25 | 10.40 | 10.05 | 21,600 | 0 | 0.2 |
| #57 | 23/02/2024 |
10.25
-0.30
|
401,300 | 10.55 | 10.55 | 10.20 | 11,500 | 4,400 | 0.1 |
| #58 | 22/02/2024 |
10.55
-0.05
|
216,100 | 10.60 | 10.65 | 10.50 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
10.60
-0.05
|
311,400 | 10.65 | 10.70 | 10.45 | 4,900 | 0 | 0.1 |
| #60 | 20/02/2024 |
10.65
-0.10
|
306,300 | 10.75 | 10.75 | 10.50 | 2,000 | 0 | 0.0 |
| #61 | 19/02/2024 |
10.75
-0.10
|
345,400 | 10.85 | 10.85 | 10.60 | 0 | 4,600 | -0.0 |
| #62 | 16/02/2024 |
10.85
0.05
|
239,500 | 10.80 | 10.90 | 10.65 | 0 | 4,300 | -0.0 |
| #63 | 15/02/2024 |
10.80
0.40
|
330,500 | 10.40 | 10.95 | 10.35 | 17,200 | 0 | 0.2 |
| #64 | 07/02/2024 |
10.40
0.15
|
247,100 | 10.25 | 10.40 | 10.15 | 0 | 4,400 | -0.0 |
| #65 | 06/02/2024 |
10.25
0.10
|
212,200 | 10.15 | 10.45 | 10.15 | 400 | 4,300 | -0.0 |
| #66 | 05/02/2024 |
10.15
0.15
|
244,600 | 10 | 10.20 | 9.95 | 100 | 2,400 | -0.0 |
| #67 | 02/02/2024 |
10
-0.20
|
217,400 | 10.20 | 10.20 | 10 | 0 | 11,300 | -0.1 |
| #68 | 01/02/2024 |
10.20
0.40
|
411,300 | 9.80 | 10.25 | 9.80 | 1,400 | 3,500 | -0.0 |
| #69 | 31/01/2024 |
9.80
-0.20
|
274,100 | 10 | 10.10 | 9.35 | 0 | 9,200 | -0.1 |
| #70 | 30/01/2024 |
10
0.39
|
551,900 | 9.61 | 10.20 | 9.61 | 13,700 | 200 | 0.1 |
| #71 | 29/01/2024 |
9.61
0.03
|
216,600 | 9.58 | 9.70 | 9.52 | 0 | 7,400 | -0.1 |
| #72 | 26/01/2024 |
9.58
0.02
|
179,200 | 9.56 | 9.65 | 9.52 | 0 | 7,300 | -0.1 |
| #73 | 25/01/2024 |
9.56
-0.04
|
177,500 | 9.60 | 9.60 | 9.52 | 600 | 3,300 | -0.0 |
| #74 | 24/01/2024 |
9.60
-0.09
|
151,200 | 9.69 | 9.70 | 9.55 | 0 | 1,700 | -0.0 |
| #75 | 23/01/2024 |
9.69
0.05
|
139,500 | 9.64 | 9.77 | 9.63 | 0 | 11,900 | -0.1 |
| #76 | 22/01/2024 |
9.64
-0.15
|
164,200 | 9.79 | 9.80 | 9.61 | 0 | 8,600 | -0.1 |
| #77 | 19/01/2024 |
9.79
0.01
|
142,400 | 9.78 | 9.89 | 9.78 | 0 | 800 | -0.0 |
| #78 | 18/01/2024 |
9.78
-0.16
|
135,500 | 9.94 | 9.95 | 9.65 | 900 | 5,200 | -0.0 |
| #79 | 17/01/2024 |
9.94
0.41
|
279,200 | 9.53 | 10 | 9.53 | 1,600 | 3,000 | -0.0 |
| #80 | 16/01/2024 |
9.53
-0.09
|
225,800 | 9.62 | 9.67 | 9.44 | 0 | 4,700 | -0.0 |
| #81 | 15/01/2024 |
9.62
0.09
|
220,800 | 9.53 | 9.67 | 9.53 | 0 | 3,700 | -0.0 |
| #82 | 12/01/2024 |
9.53
-0.09
|
231,700 | 9.62 | 9.72 | 9.44 | 0 | 3,700 | -0.0 |
| #83 | 11/01/2024 |
9.62
-0.05
|
169,000 | 9.67 | 9.77 | 9.62 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
9.67
-0.14
|
317,000 | 9.81 | 9.81 | 9.44 | 0 | 3,600 | -0.0 |
| #85 | 09/01/2024 |
9.81
-0.09
|
212,300 | 9.91 | 9.95 | 9.77 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
9.91
0.09
|
227,800 | 9.81 | 9.91 | 9.81 | 1,100 | 0 | 0.0 |
| #87 | 05/01/2024 |
9.81
-0.05
|
229,500 | 9.86 | 9.95 | 9.81 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
9.86
-0.05
|
273,100 | 9.91 | 9.95 | 9.81 | 3,400 | 0 | 0.0 |
| #89 | 03/01/2024 |
9.91
0.05
|
165,100 | 9.86 | 9.91 | 9.77 | 800 | 0 | 0.0 |
| #90 | 02/01/2024 |
9.86
0.09
|
179,700 | 9.77 | 10 | 9.72 | 1,200 | 0 | 0.0 |
| #91 | 29/12/2023 |
9.77
-0.05
|
169,800 | 9.81 | 9.86 | 9.72 | 3,900 | 0 | 0.0 |
| #92 | 28/12/2023 |
9.81
-0.09
|
199,600 | 9.91 | 9.91 | 9.77 | 3,100 | 0 | 0.0 |
| #93 | 27/12/2023 |
9.91
0
|
258,400 | 9.91 | 9.91 | 9.77 | 1,200 | 0 | 0.0 |
| #94 | 26/12/2023 |
9.91
-0.19
|
220,900 | 10.09 | 10.23 | 9.86 | 5,700 | 0 | 0.1 |
| #95 | 25/12/2023 |
10.09
0.19
|
202,400 | 9.91 | 10.14 | 10 | 3,200 | 0 | 0.0 |
| #96 | 22/12/2023 |
9.91
0.23
|
435,600 | 9.67 | 10.14 | 9.77 | 1,600 | 2,800 | -0.0 |
| #97 | 21/12/2023 |
9.67
0
|
165,800 | 9.67 | 9.77 | 9.58 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
9.67
0
|
175,100 | 9.67 | 9.72 | 9.58 | 0 | 3,600 | -0.0 |
| #99 | 19/12/2023 |
9.67
-0.05
|
143,500 | 9.72 | 9.72 | 9.53 | 0 | 4,100 | -0.0 |
| #100 | 18/12/2023 |
9.72
-0.05
|
221,200 | 9.77 | 9.77 | 9.58 | 0 | 6,000 | -0.1 |