| 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) |
0.41 | 4.53% | 2,560,000 | -5,802 | -0.1 |
8.90
9.62
9.46
|
|
2 tháng
(2024-03-18) |
0.22 | 2.37% | 3,870,300 | -6,602 | -0.1 |
8.90
9.62
9.46
|
|
3 tháng
(2024-02-16) |
0.26 | 2.79% | 5,686,300 | -58,103 | -0.6 |
8.90
9.62
9.46
|
|
6 tháng
(2023-11-20) |
0.77 | 8.90% | 8,609,200 | -283,803 | -2.7 |
8.49
9.62
9.46
|
|
12 tháng
(2023-05-22) |
0.96 | 11.31% | 27,071,400 | -372,603 | -3.6 |
8.14
10
9.46
|
|
24 tháng
(2022-05-27) |
-0.37 | -3.78% | 57,406,400 | -559,039 | -5.8 |
5.44
11.42
9.46
|
|
36 tháng
(2021-06-01) |
4.20 | 79.68% | 174,747,700 | -4,060,239 | -42.1 |
5.01
20.59
9.46
|
|
60 tháng
(2019-06-12) |
4.41 | 87.42% | 204,690,740 | -11,399,851 | -91.6 |
4.29
20.59
9.46
|
| 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 |
9.46
0.03
|
142,200 | 9.46 | 9.55 | 9.45 | 0 | 0 | 0 |
| #2 | 15/05/2024 |
9.43
-0.17
|
223,700 | 9.59 | 9.59 | 9.43 | 0 | 0 | 0 |
| #3 | 14/05/2024 |
9.60
-0.02
|
168,700 | 9.61 | 9.65 | 9.40 | 0 | 0 | 0 |
| #4 | 13/05/2024 |
9.62
0.32
|
383,600 | 9.34 | 9.94 | 9.34 | 0 | 0 | 0 |
| #5 | 10/05/2024 |
9.30
0.09
|
114,500 | 9.25 | 9.30 | 9.22 | 0 | 0 | 0 |
| #6 | 09/05/2024 |
9.21
-0.05
|
59,000 | 9.29 | 9.30 | 9.20 | 0 | 2 | -0.0 |
| #7 | 08/05/2024 |
9.26
-0.05
|
168,600 | 9.31 | 9.32 | 9.22 | 0 | 0 | 0 |
| #8 | 07/05/2024 |
9.31
-0.01
|
111,000 | 9.30 | 9.33 | 9.28 | 0 | 5,800 | -0.1 |
| #9 | 06/05/2024 |
9.32
0.10
|
207,300 | 9.21 | 9.36 | 9.21 | 0 | 0 | 0 |
| #10 | 03/05/2024 |
9.22
0.02
|
267,100 | 9.20 | 9.22 | 9.10 | 0 | 0 | 0 |
| #11 | 02/05/2024 |
9.20
0.13
|
280,900 | 9.07 | 9.20 | 9 | 0 | 0 | 0 |
| #12 | 26/04/2024 |
9.07
-0.01
|
93,700 | 9.08 | 9.10 | 9 | 0 | 0 | 0 |
| #13 | 25/04/2024 |
9.08
0.08
|
81,000 | 9.06 | 9.20 | 9 | 0 | 0 | 0 |
| #14 | 24/04/2024 |
9
0
|
45,700 | 9 | 9.04 | 8.80 | 0 | 0 | 0 |
| #15 | 23/04/2024 |
9
0
|
9,400 | 9.01 | 9.01 | 8.90 | 0 | 0 | 0 |
| #16 | 22/04/2024 |
9
0.10
|
6,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| #17 | 19/04/2024 |
8.90
-0.15
|
52,100 | 9 | 9.04 | 8.80 | 0 | 0 | 0 |
| #18 | 17/04/2024 |
9.05
0
|
33,700 | 9.12 | 9.12 | 8.70 | 0 | 0 | 0 |
| #19 | 16/04/2024 |
9.05
-0.07
|
111,400 | 9.04 | 9.10 | 8.60 | 0 | 0 | 0 |
| #20 | 15/04/2024 |
9.12
-0.01
|
60,400 | 9.13 | 9.13 | 9.05 | 0 | 0 | 0 |
| #21 | 12/04/2024 |
9.13
0
|
19,000 | 9.10 | 9.15 | 9.10 | 0 | 0 | 0 |
| #22 | 11/04/2024 |
9.13
-0.02
|
14,300 | 9.10 | 9.15 | 9.08 | 0 | 0 | 0 |
| #23 | 10/04/2024 |
9.15
0
|
29,700 | 9.10 | 9.15 | 9.09 | 0 | 0 | 0 |
| #24 | 09/04/2024 |
9.15
0.01
|
65,700 | 9.16 | 9.16 | 9 | 0 | 0 | 0 |
| #25 | 08/04/2024 |
9.14
-0.01
|
2,900 | 8.95 | 9.14 | 8.95 | 0 | 0 | 0 |
| #26 | 05/04/2024 |
9.15
0.04
|
26,400 | 9.10 | 9.18 | 9 | 0 | 0 | 0 |
| #27 | 04/04/2024 |
9.11
-0.08
|
74,000 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 |
| #28 | 03/04/2024 |
9.19
0
|
62,300 | 9.19 | 9.20 | 9.15 | 0 | 0 | 0 |
| #29 | 02/04/2024 |
9.19
0.02
|
53,700 | 9.04 | 9.20 | 9.04 | 0 | 0 | 0 |
| #30 | 01/04/2024 |
9.17
0.11
|
46,400 | 9.10 | 9.31 | 9.07 | 0 | 800 | -0.0 |
| #31 | 29/03/2024 |
9.06
0.06
|
44,500 | 9.06 | 9.06 | 8.95 | 0 | 0 | 0 |
| #32 | 28/03/2024 |
9
-0.10
|
102,100 | 9.10 | 9.19 | 9 | 0 | 0 | 0 |
| #33 | 27/03/2024 |
9.10
0
|
97,000 | 9.05 | 9.30 | 9.05 | 0 | 0 | 0 |
| #34 | 26/03/2024 |
9.10
-0.14
|
97,700 | 9.12 | 9.13 | 8.60 | 0 | 0 | 0 |
| #35 | 25/03/2024 |
9.24
-0.03
|
39,700 | 9.27 | 9.27 | 9.22 | 0 | 0 | 0 |
| #36 | 22/03/2024 |
9.27
-0.03
|
47,300 | 9.30 | 9.30 | 9.23 | 0 | 0 | 0 |
| #37 | 21/03/2024 |
9.30
0.05
|
74,400 | 9.25 | 9.35 | 9.22 | 0 | 0 | 0 |
| #38 | 20/03/2024 |
9.25
0.01
|
145,100 | 9.24 | 9.26 | 9.23 | 0 | 0 | 0 |
| #39 | 19/03/2024 |
9.24
0
|
57,400 | 9.24 | 9.29 | 9.24 | 0 | 0 | 0 |
| #40 | 18/03/2024 |
9.24
-0.01
|
150,300 | 9.25 | 9.32 | 9.12 | 0 | 0 | 0 |
| #41 | 15/03/2024 |
9.25
-0.03
|
75,500 | 9.28 | 9.30 | 9.23 | 0 | 0 | 0 |
| #42 | 14/03/2024 |
9.28
0.03
|
85,500 | 9.25 | 9.29 | 9.25 | 0 | 0 | 0 |
| #43 | 13/03/2024 |
9.25
-0.01
|
51,200 | 9.26 | 9.29 | 9.25 | 0 | 0 | 0 |
| #44 | 12/03/2024 |
9.26
0
|
40,400 | 9.26 | 9.30 | 9.22 | 0 | 0 | 0 |
| #45 | 11/03/2024 |
9.26
-0.02
|
75,200 | 9.28 | 9.30 | 9.21 | 0 | 0 | 0 |
| #46 | 08/03/2024 |
9.28
-0.02
|
69,400 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 |
| #47 | 07/03/2024 |
9.30
-0.02
|
65,800 | 9.32 | 9.33 | 9.22 | 0 | 0 | 0 |
| #48 | 06/03/2024 |
9.32
0.25
|
405,800 | 9.06 | 9.39 | 9.09 | 0 | 0 | 0 |
| #49 | 05/03/2024 |
9.06
0
|
77,700 | 9.06 | 9.06 | 8.92 | 0 | 32,000 | -0.3 |
| #50 | 04/03/2024 |
9.06
0
|
164,000 | 9.06 | 9.07 | 9.03 | 0 | 0 | 0 |
| #51 | 01/03/2024 |
9.06
0.01
|
119,100 | 9.05 | 9.06 | 9.02 | 0 | 0 | 0 |
| #52 | 29/02/2024 |
9.05
-0.02
|
102,700 | 9.07 | 9.07 | 9.01 | 0 | 0 | 0 |
| #53 | 28/02/2024 |
9.07
0
|
34,300 | 9.07 | 9.09 | 9.04 | 0 | 0 | 0 |
| #54 | 27/02/2024 |
9.07
0.02
|
105,600 | 9.05 | 9.07 | 9.02 | 0 | 0 | 0 |
| #55 | 26/02/2024 |
9.05
0
|
29,300 | 9.05 | 9.06 | 8.92 | 0 | 18,801 | -0.2 |
| #56 | 23/02/2024 |
9.05
0.03
|
65,500 | 9.02 | 9.06 | 8.92 | 0 | 0 | 0 |
| #57 | 22/02/2024 |
9.02
-0.04
|
35,400 | 9.06 | 9.06 | 9.02 | 0 | 0 | 0 |
| #58 | 21/02/2024 |
9.06
-0.09
|
15,900 | 9.16 | 9.16 | 9.02 | 0 | 0 | 0 |
| #59 | 20/02/2024 |
9.16
-0.05
|
82,000 | 9.20 | 9.20 | 8.97 | 0 | 0 | 0 |
| #60 | 19/02/2024 |
9.20
0
|
54,300 | 9.20 | 9.35 | 9.02 | 0 | 0 | 0 |
| #61 | 16/02/2024 |
9.20
0.26
|
61,400 | 8.94 | 9.48 | 8.84 | 0 | 700 | -0.0 |
| #62 | 15/02/2024 |
8.94
-0.02
|
54,800 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 |
| #63 | 07/02/2024 |
8.96
0.01
|
39,200 | 8.95 | 8.96 | 8.76 | 0 | 0 | 0 |
| #64 | 06/02/2024 |
8.95
0.08
|
96,900 | 8.87 | 9.10 | 8.89 | 0 | 0 | 0 |
| #65 | 05/02/2024 |
8.87
0.01
|
133,000 | 8.86 | 8.87 | 8.83 | 0 | 0 | 0 |
| #66 | 02/02/2024 |
8.86
0.04
|
150,100 | 8.82 | 8.87 | 8.80 | 0 | 0 | 0 |
| #67 | 01/02/2024 |
8.82
0
|
61,400 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 |
| #68 | 31/01/2024 |
8.82
0
|
116,600 | 8.82 | 8.83 | 8.77 | 0 | 0 | 0 |
| #69 | 30/01/2024 |
8.82
0
|
34,800 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 |
| #70 | 29/01/2024 |
8.82
0.05
|
106,600 | 8.77 | 8.82 | 8.72 | 0 | 4,500 | -0.0 |
| #71 | 26/01/2024 |
8.77
0
|
72,400 | 8.77 | 8.78 | 8.73 | 0 | 58,100 | -0.5 |
| #72 | 25/01/2024 |
8.77
0
|
25,800 | 8.77 | 8.82 | 8.73 | 0 | 7,700 | -0.1 |
| #73 | 24/01/2024 |
8.77
-0.06
|
64,800 | 8.83 | 8.83 | 8.73 | 0 | 1,400 | -0.0 |
| #74 | 23/01/2024 |
8.83
0
|
78,500 | 8.83 | 8.85 | 8.76 | 0 | 27,400 | -0.3 |
| #75 | 22/01/2024 |
8.83
-0.07
|
89,600 | 8.89 | 8.90 | 8.73 | 0 | 0 | 0 |
| #76 | 19/01/2024 |
8.89
-0.02
|
141,300 | 8.91 | 8.96 | 8.74 | 0 | 73,700 | -0.7 |
| #77 | 18/01/2024 |
8.91
0.25
|
224,600 | 8.66 | 8.97 | 8.73 | 0 | 45,300 | -0.4 |
| #78 | 17/01/2024 |
8.66
-0.01
|
42,200 | 8.67 | 8.69 | 8.63 | 0 | 4,000 | -0.0 |
| #79 | 16/01/2024 |
8.67
0.03
|
59,600 | 8.64 | 8.67 | 8.62 | 0 | 100 | -0.0 |
| #80 | 15/01/2024 |
8.64
0.02
|
90,800 | 8.62 | 8.71 | 8.56 | 0 | 0 | 0 |
| #81 | 12/01/2024 |
8.62
0
|
34,400 | 8.62 | 8.64 | 8.60 | 0 | 0 | 0 |
| #82 | 11/01/2024 |
8.62
-0.02
|
21,600 | 8.64 | 8.64 | 8.60 | 0 | 0 | 0 |
| #83 | 10/01/2024 |
8.64
0.05
|
6,700 | 8.59 | 8.64 | 8.59 | 0 | 0 | 0 |
| #84 | 09/01/2024 |
8.59
-0.05
|
26,000 | 8.64 | 8.64 | 8.59 | 0 | 0 | 0 |
| #85 | 08/01/2024 |
8.64
0.02
|
18,900 | 8.62 | 8.64 | 8.59 | 0 | 0 | 0 |
| #86 | 05/01/2024 |
8.62
-0.02
|
40,500 | 8.64 | 8.64 | 8.56 | 0 | 500 | -0.0 |
| #87 | 04/01/2024 |
8.64
0.01
|
50,200 | 8.63 | 8.64 | 8.59 | 0 | 100 | -0.0 |
| #88 | 03/01/2024 |
8.63
0
|
20,500 | 8.63 | 8.63 | 8.29 | 0 | 0 | 0 |
| #89 | 02/01/2024 |
8.63
0.02
|
61,500 | 8.61 | 8.68 | 8.57 | 0 | 0 | 0 |
| #90 | 29/12/2023 |
8.61
0
|
16,400 | 8.61 | 8.63 | 8.60 | 0 | 0 | 0 |
| #91 | 28/12/2023 |
8.61
0.03
|
41,800 | 8.58 | 8.63 | 8.54 | 0 | 0 | 0 |
| #92 | 27/12/2023 |
8.58
0.01
|
31,500 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
| #93 | 26/12/2023 |
8.57
0
|
19,700 | 8.57 | 8.58 | 8.56 | 0 | 0 | 0 |
| #94 | 25/12/2023 |
8.57
-0.02
|
31,300 | 8.59 | 8.62 | 8.55 | 0 | 0 | 0 |
| #95 | 22/12/2023 |
8.59
0
|
60,700 | 8.59 | 8.59 | 8.47 | 0 | 0 | 0 |
| #96 | 21/12/2023 |
8.59
0
|
4,100 | 8.59 | 8.59 | 8.51 | 0 | 0 | 0 |
| #97 | 20/12/2023 |
8.59
-0.01
|
14,500 | 8.60 | 8.63 | 8.56 | 0 | 0 | 0 |
| #98 | 19/12/2023 |
8.60
0
|
4,500 | 8.60 | 8.62 | 8.47 | 0 | 0 | 0 |
| #99 | 18/12/2023 |
8.60
-0.02
|
27,600 | 8.62 | 8.62 | 8.56 | 0 | 2,900 | -0.0 |
| #100 | 15/12/2023 |
8.62
0.01
|
34,000 | 8.61 | 8.62 | 8.57 | 0 | 0 | 0 |