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 | 0% | 829,900 | 0 | 0 |
8.70
9
9
|
2 tháng
(2024-03-21) |
-0.40 | -4.26% | 2,171,700 | 0 | 0 |
8.70
9.60
9
|
3 tháng
(2024-02-20) |
-0.50 | -5.26% | 3,797,800 | 0 | 0 |
8.70
9.70
9
|
6 tháng
(2023-11-22) |
-0.30 | -3.23% | 6,060,200 | -2,000 | -0.0 |
8.70
10.30
9
|
12 tháng
(2023-05-26) |
0.80 | 9.76% | 15,425,210 | -4,700 | -0.0 |
8.20
11.60
9
|
24 tháng
(2022-05-31) |
-0.10 | -1.10% | 19,132,657 | -4,700 | -0.1 |
6.30
11.60
9
|
36 tháng
(2021-06-07) |
2.80 | 45.16% | 28,011,257 | -29,711 | -0.3 |
6.20
17.50
9
|
60 tháng
(2019-06-17) |
5.40 | 150% | 32,599,019 | -100,838 | -0.6 |
3.40
17.50
9
|
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
0.10
|
79,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
8.90
0.10
|
87,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
8.80
0.10
|
65,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
8.70
-0.10
|
64,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
8.80
0
|
68,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
8.80
-0.10
|
9,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
8.90
0
|
71,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
8.90
0
|
78,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#9 | 07/05/2024 |
8.90
0.10
|
77,900 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
8.80
0.10
|
74,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
8.70
-0.20
|
19,800 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
8.90
0
|
7,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
8.90
0.10
|
13,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
8.80
0
|
9,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
8.80
0.10
|
50,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
8.70
-0.30
|
20,700 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
9
0.10
|
31,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
#18 | 19/04/2024 |
8.90
-0.20
|
57,900 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
9.10
-0.10
|
55,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#20 | 16/04/2024 |
9.20
0.20
|
58,900 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
9
-0.30
|
75,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
#22 | 12/04/2024 |
9.30
0.10
|
26,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
9.20
-0.10
|
2,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
9.30
0
|
66,000 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
9.30
0
|
71,300 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
9.30
0
|
80,700 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
9.30
-0.10
|
83,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
#28 | 04/04/2024 |
9.40
0
|
80,600 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
#29 | 03/04/2024 |
9.40
-0.10
|
70,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
9.50
0
|
67,200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
9.50
0.10
|
109,100 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
#32 | 29/03/2024 |
9.40
0
|
70,700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
9.40
-0.10
|
14,300 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#34 | 27/03/2024 |
9.50
0
|
53,800 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
9.50
0
|
70,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
9.50
-0.10
|
54,100 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
9.60
0.20
|
78,500 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
#38 | 21/03/2024 |
9.40
0
|
94,700 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
#39 | 20/03/2024 |
9.40
0.10
|
60,200 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
9.30
-0.20
|
87,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
9.50
0
|
133,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
#42 | 15/03/2024 |
9.50
0
|
91,600 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
9.50
0
|
72,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
9.50
0.10
|
65,700 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
#45 | 12/03/2024 |
9.40
-0.10
|
77,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#46 | 11/03/2024 |
9.50
0.10
|
51,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
#47 | 08/03/2024 |
9.40
-0.20
|
64,800 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#48 | 07/03/2024 |
9.60
0.10
|
60,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
9.50
-0.20
|
105,000 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
9.70
0
|
61,600 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#51 | 04/03/2024 |
9.70
0.10
|
111,500 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
#52 | 01/03/2024 |
9.60
0.10
|
105,300 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
9.50
0.10
|
108,300 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
9.40
0
|
92,700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#55 | 27/02/2024 |
9.40
-0.10
|
109,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
9.50
0.10
|
3,100 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
#57 | 23/02/2024 |
9.40
-0.10
|
45,400 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#58 | 22/02/2024 |
9.50
-0.10
|
6,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#59 | 21/02/2024 |
9.60
0.10
|
53,500 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
9.50
-0.20
|
59,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
#61 | 19/02/2024 |
9.70
-0.10
|
88,000 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#62 | 16/02/2024 |
9.80
0.10
|
35,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
#63 | 15/02/2024 |
9.70
0.20
|
24,800 | 9.50 | 9.70 | 9.60 | 0 | 0 | 0 |
#64 | 07/02/2024 |
9.50
0
|
25,400 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#65 | 06/02/2024 |
9.50
0
|
12,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
#66 | 05/02/2024 |
9.50
0
|
70,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#67 | 02/02/2024 |
9.50
0.10
|
111,400 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
#68 | 01/02/2024 |
9.40
-0.10
|
35,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
#69 | 31/01/2024 |
9.50
-0.20
|
97,200 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
#70 | 30/01/2024 |
9.70
-0.20
|
47,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
9.90
-0.10
|
12,500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#72 | 26/01/2024 |
10
0
|
9,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#73 | 25/01/2024 |
10
-0.10
|
10,500 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
#74 | 24/01/2024 |
10.10
0.10
|
26,900 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
10
-0.10
|
36,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#76 | 22/01/2024 |
10.10
-0.20
|
84,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
#77 | 19/01/2024 |
10.30
0.30
|
63,300 | 10 | 10.30 | 10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
10
-0.10
|
16,600 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
#79 | 17/01/2024 |
10.10
0.10
|
31,800 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
#80 | 16/01/2024 |
10
0.20
|
37,100 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
9.80
-0.20
|
68,900 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
#82 | 12/01/2024 |
10
0
|
51,500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#83 | 11/01/2024 |
10
0
|
16,600 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
10
0
|
41,500 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
10
0
|
21,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#86 | 08/01/2024 |
10
0.20
|
10,700 | 9.80 | 10 | 9.90 | 0 | 2,000 | -0.0 |
#87 | 05/01/2024 |
9.80
-0.10
|
38,300 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
#88 | 04/01/2024 |
9.90
0
|
28,000 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.90
0.20
|
16,000 | 9.70 | 10.20 | 9.80 | 0 | 0 | 0 |
#90 | 02/01/2024 |
9.70
-0.20
|
20,800 | 9.90 | 10.10 | 9.70 | 0 | 0 | 0 |
#91 | 29/12/2023 |
9.90
-0.10
|
75,200 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
#92 | 28/12/2023 |
10
-0.10
|
88,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
#93 | 27/12/2023 |
10.10
0.20
|
83,400 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
#94 | 26/12/2023 |
9.90
0.40
|
124,900 | 9.50 | 10.40 | 9.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
9.50
0.20
|
46,400 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
9.30
0.10
|
10,000 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
9.20
-0.10
|
7,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
9.30
0.20
|
900 | 9.10 | 9.30 | 9.20 | 0 | 0 | 0 |
#99 | 19/12/2023 |
9.10
0
|
16,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#100 | 18/12/2023 |
9.10
-0.20
|
38,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |