| 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) |
-0.15 | -1.68% | 103,300 | -10,100 | -0.1 |
8.33
8.95
8.80
|
|
2 tháng
(2024-03-18) |
-0.40 | -4.35% | 299,100 | -139,600 | -1.2 |
8.33
9.20
8.80
|
|
3 tháng
(2024-02-16) |
-0.90 | -9.28% | 428,100 | -251,200 | -2.3 |
8.33
9.80
8.80
|
|
6 tháng
(2023-11-20) |
-0.35 | -3.83% | 590,100 | -259,800 | -2.4 |
8.33
10
8.80
|
|
12 tháng
(2023-05-22) |
-0.89 | -9.17% | 1,433,100 | -473,100 | -4.5 |
8.33
10
8.80
|
|
24 tháng
(2022-05-27) |
-2.66 | -23.23% | 2,419,800 | -528,491 | -3.8 |
8.33
11.99
8.80
|
|
36 tháng
(2021-06-01) |
-3.25 | -26.96% | 6,862,100 | -1,202,191 | -15.2 |
8.33
15.33
8.80
|
|
60 tháng
(2019-06-12) |
-1.35 | -13.26% | 8,134,910 | -1,044,961 | -13.2 |
8.33
15.33
8.80
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 16/05/2024 |
8.80
0.15
|
500 | 8.65 | 8.80 | 8.53 | 0 | 0 | 0 |
| #2 | 15/05/2024 |
8.65
-0.15
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| #3 | 14/05/2024 |
8.80
-0.08
|
6,900 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 |
| #4 | 13/05/2024 |
8.88
0
|
1,200 | 8.60 | 8.88 | 8.60 | 0 | 0 | 0 |
| #5 | 10/05/2024 |
8.88
-0.02
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| #6 | 09/05/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #7 | 08/05/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #8 | 07/05/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #9 | 06/05/2024 |
8.90
0
|
1,100 | 8.94 | 8.94 | 8.90 | 0 | 0 | 0 |
| #10 | 03/05/2024 |
8.90
0.15
|
50,600 | 8.60 | 8.94 | 8.60 | 0 | 8,600 | -0.1 |
| #11 | 02/05/2024 |
8.75
0.05
|
2,100 | 8.75 | 8.79 | 8.70 | 0 | 100 | -0.0 |
| #12 | 26/04/2024 |
8.70
0.03
|
2,000 | 8.66 | 8.70 | 8.66 | 0 | 0 | 0 |
| #13 | 25/04/2024 |
8.67
0.33
|
1,200 | 8.40 | 8.67 | 8.40 | 0 | 0 | 0 |
| #14 | 24/04/2024 |
8.34
0.01
|
3,100 | 8.34 | 8.35 | 8.34 | 0 | 0 | 0 |
| #15 | 23/04/2024 |
8.33
-0.08
|
7,900 | 8.41 | 8.41 | 8.33 | 4,000 | 0 | 0.0 |
| #16 | 22/04/2024 |
8.41
0
|
10,400 | 8.41 | 8.41 | 8.41 | 0 | 5,400 | -0.0 |
| #17 | 19/04/2024 |
8.41
-0.52
|
12,500 | 8.75 | 8.75 | 8.40 | 0 | 0 | 0 |
| #18 | 17/04/2024 |
8.93
-0.02
|
2,900 | 8.95 | 8.95 | 8.80 | 0 | 0 | 0 |
| #19 | 16/04/2024 |
8.95
0.13
|
300 | 8.83 | 9.10 | 8.83 | 0 | 0 | 0 |
| #20 | 15/04/2024 |
8.82
-0.21
|
1,900 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 |
| #21 | 12/04/2024 |
9.03
0
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| #22 | 11/04/2024 |
9.03
0.09
|
1,300 | 8.82 | 9.03 | 8.81 | 0 | 0 | 0 |
| #23 | 10/04/2024 |
8.94
0.09
|
600 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| #24 | 09/04/2024 |
8.85
-0.05
|
300 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| #25 | 08/04/2024 |
8.90
-0.10
|
9,800 | 8.86 | 8.99 | 8.81 | 0 | 0 | 0 |
| #26 | 05/04/2024 |
9
0
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| #27 | 04/04/2024 |
9
0
|
7,200 | 9 | 9 | 9 | 0 | 0 | 0 |
| #28 | 03/04/2024 |
9
0
|
6,800 | 9.08 | 9.14 | 9 | 0 | 0 | 0 |
| #29 | 02/04/2024 |
9
0.08
|
9,900 | 8.94 | 9 | 8.94 | 0 | 0 | 0 |
| #30 | 01/04/2024 |
8.92
-0.27
|
1,900 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
| #31 | 29/03/2024 |
9.19
0.14
|
200 | 9.20 | 9.20 | 9.19 | 0 | 0 | 0 |
| #32 | 28/03/2024 |
9.05
0.05
|
9,300 | 8.95 | 9.20 | 8.81 | 0 | 6,000 | -0.1 |
| #33 | 27/03/2024 |
9
0.14
|
30,900 | 8.90 | 9 | 8.80 | 0 | 26,500 | -0.2 |
| #34 | 26/03/2024 |
8.86
-0.14
|
8,200 | 8.90 | 9 | 8.86 | 0 | 6,100 | -0.1 |
| #35 | 25/03/2024 |
9
0.10
|
10,800 | 8.90 | 9 | 8.88 | 0 | 9,200 | -0.1 |
| #36 | 22/03/2024 |
8.90
-0.11
|
48,900 | 9.01 | 9.10 | 8.90 | 0 | 44,500 | -0.4 |
| #37 | 21/03/2024 |
9.01
-0.09
|
30,300 | 9.10 | 9.25 | 9 | 0 | 26,800 | -0.2 |
| #38 | 20/03/2024 |
9.10
0
|
2,900 | 9.10 | 9.27 | 9.10 | 0 | 0 | 0 |
| #39 | 19/03/2024 |
9.10
-0.10
|
11,300 | 9.20 | 9.20 | 9.07 | 0 | 7,600 | -0.1 |
| #40 | 18/03/2024 |
9.20
0.04
|
3,100 | 9.16 | 9.20 | 9.15 | 0 | 2,800 | -0.0 |
| #41 | 15/03/2024 |
9.16
-0.04
|
11,100 | 9.20 | 9.25 | 9.15 | 0 | 11,000 | -0.1 |
| #42 | 14/03/2024 |
9.20
-0.19
|
3,700 | 9.39 | 9.39 | 9.20 | 0 | 3,600 | -0.0 |
| #43 | 13/03/2024 |
9.39
0.11
|
15,900 | 9.28 | 9.50 | 9.20 | 1,500 | 14,400 | -0.1 |
| #44 | 12/03/2024 |
9.28
-0.16
|
3,100 | 9.44 | 9.44 | 9.01 | 0 | 0 | 0 |
| #45 | 11/03/2024 |
9.44
0
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| #46 | 08/03/2024 |
9.44
-0.01
|
6,000 | 9.45 | 9.45 | 9.30 | 0 | 5,600 | -0.1 |
| #47 | 07/03/2024 |
9.45
0.05
|
5,700 | 9.40 | 9.45 | 9.39 | 357,884 | 362,884 | -0.0 |
| #48 | 06/03/2024 |
9.40
0.09
|
10,400 | 9.31 | 9.50 | 9.31 | 0 | 10,400 | -0.1 |
| #49 | 05/03/2024 |
9.31
-0.09
|
22,700 | 9.40 | 9.60 | 9.31 | 0 | 20,600 | -0.2 |
| #50 | 04/03/2024 |
9.40
0
|
15,000 | 9.40 | 9.50 | 9.21 | 177,480 | 192,080 | -0.1 |
| #51 | 01/03/2024 |
9.40
0
|
1,100 | 9.40 | 9.40 | 9.40 | 0 | 1,100 | -0.0 |
| #52 | 29/02/2024 |
9.40
0
|
2,300 | 9.40 | 9.69 | 9.40 | 0 | 1,200 | -0.0 |
| #53 | 28/02/2024 |
9.40
-0.20
|
100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| #54 | 27/02/2024 |
9.60
-0.10
|
700 | 9.70 | 9.70 | 9.60 | 0 | 100 | -0.0 |
| #55 | 26/02/2024 |
9.70
-0.10
|
600 | 9.80 | 9.80 | 9.31 | 0 | 100 | -0.0 |
| #56 | 23/02/2024 |
9.80
0
|
18,000 | 9.80 | 9.80 | 9.79 | 0 | 13,900 | -0.1 |
| #57 | 22/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #58 | 20/02/2024 |
9.80
0
|
10,000 | 9.80 | 9.80 | 9.80 | 0 | 10,000 | -0.1 |
| #59 | 19/02/2024 |
9.80
0.10
|
2,500 | 9.70 | 9.80 | 9.70 | 0 | 1,500 | -0.0 |
| #60 | 16/02/2024 |
9.70
0
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #61 | 15/02/2024 |
9.70
0
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #62 | 07/02/2024 |
9.70
0
|
600 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| #63 | 06/02/2024 |
9.70
0.20
|
100 | 9.50 | 9.70 | 9.70 | 0 | 100 | -0.0 |
| #64 | 05/02/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #65 | 02/02/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #66 | 01/02/2024 |
9.50
0
|
2,700 | 9.50 | 9.50 | 9.50 | 0 | 1,700 | -0.0 |
| #67 | 31/01/2024 |
9.50
-0.50
|
700 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| #68 | 30/01/2024 |
10
0.37
|
100 | 9.63 | 10 | 10 | 0 | 0 | 0 |
| #69 | 29/01/2024 |
9.63
-0.35
|
500 | 9.98 | 9.98 | 9.63 | 0 | 0 | 0 |
| #70 | 26/01/2024 |
9.98
-0.02
|
200 | 10 | 10 | 9.97 | 100 | 0 | 0.0 |
| #71 | 25/01/2024 |
10
0.33
|
100 | 9.67 | 10 | 10 | 0 | 0 | 0 |
| #72 | 24/01/2024 |
9.67
-0.28
|
100 | 9.95 | 9.95 | 9.67 | 0 | 0 | 0 |
| #73 | 23/01/2024 |
9.95
0.15
|
4,500 | 9.80 | 10 | 9.55 | 0 | 0 | 0 |
| #74 | 22/01/2024 |
9.80
-0.09
|
400 | 9.89 | 9.89 | 9.52 | 0 | 0 | 0 |
| #75 | 19/01/2024 |
9.89
-0.01
|
500 | 9.90 | 9.90 | 9.88 | 0 | 0 | 0 |
| #76 | 18/01/2024 |
9.90
0
|
1,100 | 9.90 | 9.90 | 9.89 | 0 | 0 | 0 |
| #77 | 17/01/2024 |
9.90
0
|
5,100 | 9.90 | 9.90 | 9.89 | 0 | 0 | 0 |
| #78 | 16/01/2024 |
9.90
0
|
2,200 | 9.90 | 9.90 | 9.89 | 0 | 0 | 0 |
| #79 | 15/01/2024 |
9.90
0.20
|
2,500 | 9.70 | 9.90 | 9.69 | 0 | 0 | 0 |
| #80 | 12/01/2024 |
9.70
0.06
|
1,400 | 9.64 | 9.70 | 9.69 | 0 | 0 | 0 |
| #81 | 11/01/2024 |
9.64
0.08
|
29,700 | 9.56 | 9.89 | 9.60 | 500 | 0 | 0.0 |
| #82 | 10/01/2024 |
9.56
-0.09
|
3,000 | 9.65 | 9.65 | 9.56 | 0 | 0 | 0 |
| #83 | 09/01/2024 |
9.65
-0.14
|
5,800 | 9.79 | 9.79 | 9.65 | 0 | 0 | 0 |
| #84 | 08/01/2024 |
9.79
0.19
|
40,000 | 9.60 | 9.80 | 9.52 | 0 | 0 | 0 |
| #85 | 05/01/2024 |
9.60
0.01
|
13,300 | 9.59 | 9.71 | 9.50 | 0 | 0 | 0 |
| #86 | 04/01/2024 |
9.59
0.09
|
100 | 9.50 | 9.59 | 9.59 | 0 | 0 | 0 |
| #87 | 03/01/2024 |
9.50
0.14
|
100 | 9.36 | 9.50 | 9.50 | 0 | 0 | 0 |
| #88 | 02/01/2024 |
9.36
-0.43
|
200 | 9.79 | 9.79 | 9.36 | 0 | 0 | 0 |
| #89 | 29/12/2023 |
9.79
0
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| #90 | 28/12/2023 |
9.79
-0.01
|
2,800 | 9.80 | 9.80 | 9.52 | 0 | 700 | -0.0 |
| #91 | 27/12/2023 |
9.80
0
|
3,000 | 9.80 | 9.80 | 9.53 | 0 | 300 | -0.0 |
| #92 | 26/12/2023 |
9.80
0
|
300 | 9.80 | 9.80 | 9.52 | 0 | 200 | -0.0 |
| #93 | 25/12/2023 |
9.80
0.15
|
7,700 | 9.65 | 9.80 | 9.50 | 0 | 3,700 | -0.0 |
| #94 | 22/12/2023 |
9.65
0.15
|
5,100 | 9.50 | 9.65 | 9.45 | 0 | 0 | 0 |
| #95 | 21/12/2023 |
9.50
0
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #96 | 20/12/2023 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #97 | 19/12/2023 |
9.50
-0.05
|
200 | 9.55 | 9.55 | 9.21 | 0 | 100 | -0.0 |
| #98 | 18/12/2023 |
9.55
0.05
|
5,100 | 9.50 | 9.55 | 9.40 | 0 | 0 | 0 |
| #99 | 15/12/2023 |
9.50
0.05
|
3,000 | 9.45 | 9.50 | 9.48 | 0 | 0 | 0 |
| #100 | 14/12/2023 |
9.45
0.05
|
800 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 |