| 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) |
0.06 | 0.67% | 1,545,600 | -52,700 | -0.5 |
8.39
9.19
9.03
|
|
2 tháng
(2024-03-18) |
-0.52 | -5.45% | 7,218,400 | -148,400 | -1.4 |
8.39
10.45
9.03
|
|
3 tháng
(2024-02-16) |
1.02 | 12.73% | 15,839,900 | 70,286 | 0.6 |
8.01
10.45
9.03
|
|
6 tháng
(2023-11-20) |
-0.29 | -3.11% | 38,432,600 | -191,514 | -1.7 |
7.78
10.45
9.03
|
|
12 tháng
(2023-05-22) |
4.77 | 111.97% | 120,269,900 | -231,514 | -2.0 |
4.26
12.95
9.03
|
|
24 tháng
(2022-05-27) |
1.46 | 19.34% | 141,635,500 | -391,299 | -2.5 |
3.65
12.95
9.03
|
|
36 tháng
(2021-06-01) |
-4.36 | -32.54% | 506,887,500 | -478,699 | -3.7 |
3.65
16.17
9.03
|
|
60 tháng
(2019-06-12) |
5.06 | 127.35% | 705,704,440 | -239,749 | 0.1 |
2.09
16.17
9.03
|
| 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 |
9.10
0.07
|
87,200 | 9.05 | 9.15 | 8.40 | 800 | 1,000 | -0.0 |
| #2 | 16/05/2024 |
9.03
0.01
|
100,500 | 9.16 | 9.17 | 9.03 | 0 | 1,800 | -0.0 |
| #3 | 15/05/2024 |
9.02
-0.17
|
56,400 | 9.20 | 9.20 | 9 | 0 | 2,800 | -0.0 |
| #4 | 14/05/2024 |
9.19
0.19
|
89,000 | 9 | 9.22 | 8.93 | 0 | 8,200 | -0.1 |
| #5 | 13/05/2024 |
9
-0.01
|
53,200 | 9.01 | 9.03 | 8.90 | 0 | 1,500 | -0.0 |
| #6 | 10/05/2024 |
9.01
-0.01
|
72,500 | 9.02 | 9.18 | 9.01 | 0 | 1,000 | -0.0 |
| #7 | 09/05/2024 |
9.02
0.04
|
81,800 | 9 | 9.15 | 8.86 | 700 | 4,000 | -0.0 |
| #8 | 08/05/2024 |
8.98
-0.16
|
47,900 | 9.14 | 9.20 | 8.95 | 200 | 1,400 | -0.0 |
| #9 | 07/05/2024 |
9.14
0.14
|
40,800 | 9 | 9.16 | 8.82 | 200 | 700 | -0.0 |
| #10 | 06/05/2024 |
9
0.02
|
91,300 | 8.80 | 9.15 | 8.80 | 3,900 | 1,700 | 0.0 |
| #11 | 03/05/2024 |
8.98
0.08
|
54,800 | 8.90 | 9 | 8.65 | 0 | 600 | -0.0 |
| #12 | 02/05/2024 |
8.90
0.08
|
32,800 | 8.70 | 8.92 | 8.57 | 5,000 | 8,500 | -0.0 |
| #13 | 26/04/2024 |
8.82
-0.28
|
27,500 | 9.09 | 9.09 | 8.80 | 0 | 600 | -0.0 |
| #14 | 25/04/2024 |
9.10
-0.04
|
9,600 | 9.20 | 9.20 | 8.82 | 0 | 2,400 | -0.0 |
| #15 | 24/04/2024 |
9.14
0.38
|
32,100 | 8.76 | 9.20 | 8.76 | 3,800 | 1,200 | 0.0 |
| #16 | 23/04/2024 |
8.76
0
|
89,700 | 8.66 | 8.97 | 8.66 | 6,800 | 400 | 0.1 |
| #17 | 22/04/2024 |
8.76
0.37
|
92,800 | 8.90 | 8.90 | 8.42 | 5,500 | 4,200 | 0.0 |
| #18 | 19/04/2024 |
8.39
-0.52
|
198,700 | 8.62 | 8.90 | 8.35 | 8,900 | 12,500 | -0.0 |
| #19 | 17/04/2024 |
8.91
-0.06
|
108,400 | 8.97 | 9 | 8.80 | 0 | 32,200 | -0.3 |
| #20 | 16/04/2024 |
8.97
0.18
|
265,800 | 8.78 | 9 | 8.40 | 5,200 | 7,200 | -0.0 |
| #21 | 15/04/2024 |
8.79
-0.66
|
429,800 | 9.36 | 9.66 | 8.79 | 3,800 | 7,800 | -0.0 |
| #22 | 12/04/2024 |
9.45
-0.15
|
194,000 | 9.65 | 9.70 | 9.41 | 800 | 1,200 | -0.0 |
| #23 | 11/04/2024 |
9.60
0.15
|
224,300 | 9.35 | 9.60 | 9.16 | 900 | 6,400 | -0.1 |
| #24 | 10/04/2024 |
9.45
0.05
|
345,800 | 9.54 | 9.54 | 9.38 | 1,300 | 400 | 0.0 |
| #25 | 09/04/2024 |
9.40
-0.55
|
392,000 | 9.85 | 9.95 | 9.35 | 0 | 5,600 | -0.1 |
| #26 | 08/04/2024 |
9.95
-0.50
|
387,800 | 10.50 | 10.95 | 9.91 | 100 | 21,700 | -0.2 |
| #27 | 05/04/2024 |
10.45
0.65
|
1,470,500 | 9.90 | 10.45 | 9.70 | 33,700 | 62,400 | -0.3 |
| #28 | 04/04/2024 |
9.80
0.25
|
389,500 | 9.56 | 9.80 | 9.45 | 200 | 2,100 | -0.0 |
| #29 | 03/04/2024 |
9.55
0.07
|
383,100 | 9.38 | 9.66 | 9.35 | 5,100 | 6,900 | -0.0 |
| #30 | 02/04/2024 |
9.48
0.03
|
154,900 | 9.43 | 9.52 | 9.35 | 0 | 400 | -0.0 |
| #31 | 01/04/2024 |
9.45
-0.05
|
121,100 | 9.45 | 9.55 | 9.45 | 0 | 1,700 | -0.0 |
| #32 | 29/03/2024 |
9.50
0.16
|
123,800 | 9.25 | 9.57 | 9.25 | 100 | 2,400 | -0.0 |
| #33 | 28/03/2024 |
9.34
-0.14
|
100,200 | 9.50 | 9.51 | 9.31 | 0 | 6,700 | -0.1 |
| #34 | 27/03/2024 |
9.48
-0.05
|
87,600 | 9.48 | 9.55 | 9.48 | 0 | 1,600 | -0.0 |
| #35 | 26/03/2024 |
9.53
-0.01
|
106,200 | 9.60 | 9.60 | 9.48 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
9.54
0.01
|
61,700 | 9.53 | 9.69 | 9.40 | 3,800 | 0 | 0.0 |
| #37 | 22/03/2024 |
9.53
0.05
|
145,000 | 9.48 | 9.69 | 9.47 | 20,100 | 0 | 0.2 |
| #38 | 21/03/2024 |
9.48
0.07
|
112,200 | 9.41 | 9.67 | 9.42 | 6,400 | 5,000 | 0.0 |
| #39 | 20/03/2024 |
9.41
-0.09
|
59,400 | 9.50 | 9.54 | 9.30 | 0 | 12,400 | -0.1 |
| #40 | 19/03/2024 |
9.50
-0.05
|
41,400 | 9.55 | 9.77 | 9.44 | 800 | 9,700 | -0.1 |
| #41 | 18/03/2024 |
9.55
-0.14
|
342,500 | 9.69 | 9.80 | 9.20 | 10,500 | 28,900 | -0.2 |
| #42 | 15/03/2024 |
9.69
0.19
|
480,800 | 9.50 | 9.86 | 9.61 | 44,500 | 200 | 0.4 |
| #43 | 14/03/2024 |
9.50
-0.34
|
195,800 | 9.84 | 9.94 | 9.50 | 16,700 | 800 | 0.2 |
| #44 | 13/03/2024 |
9.84
0.04
|
229,700 | 9.80 | 9.91 | 9.60 | 16,500 | 0 | 0.2 |
| #45 | 12/03/2024 |
9.80
0.63
|
451,100 | 9.17 | 9.80 | 9.11 | 43,700 | 0 | 0.4 |
| #46 | 11/03/2024 |
9.17
-0.38
|
317,300 | 9.55 | 9.55 | 9.17 | 8,900 | 5,800 | 0.0 |
| #47 | 08/03/2024 |
9.55
-0.34
|
548,300 | 9.89 | 9.99 | 9.55 | 0 | 27,600 | -0.3 |
| #48 | 07/03/2024 |
9.89
0.34
|
607,600 | 9.55 | 9.97 | 9.55 | 46,300 | 0 | 0.5 |
| #49 | 06/03/2024 |
9.55
0.12
|
544,200 | 9.43 | 9.67 | 9.40 | 19,800 | 0 | 0.2 |
| #50 | 05/03/2024 |
9.43
0.06
|
369,100 | 9.37 | 9.45 | 9.12 | 11,500 | 600 | 0.1 |
| #51 | 04/03/2024 |
9.37
0.17
|
455,200 | 9.20 | 9.39 | 9.18 | 0 | 4,600 | -0.0 |
| #52 | 01/03/2024 |
9.20
0.01
|
337,700 | 9.19 | 9.26 | 9.05 | 14,100 | 0 | 0.1 |
| #53 | 29/02/2024 |
9.19
0.11
|
428,600 | 9.08 | 9.25 | 9.08 | 5,100 | 1,000 | 0.0 |
| #54 | 28/02/2024 |
9.08
-0.11
|
296,400 | 9.19 | 9.25 | 9.07 | 800 | 7,700 | -0.1 |
| #55 | 27/02/2024 |
9.19
0.34
|
419,300 | 8.85 | 9.28 | 8.93 | 1,200 | 11,766 | -0.1 |
| #56 | 26/02/2024 |
8.85
0.29
|
522,900 | 8.56 | 8.85 | 8.47 | 10,400 | 14,148 | -0.0 |
| #57 | 23/02/2024 |
8.56
0.11
|
1,058,700 | 8.45 | 8.85 | 8.40 | 24,700 | 6,100 | 0.2 |
| #58 | 22/02/2024 |
8.45
0.15
|
264,800 | 8.30 | 8.52 | 8.30 | 6,800 | 100 | 0.1 |
| #59 | 21/02/2024 |
8.30
-0.01
|
203,000 | 8.31 | 8.38 | 8.28 | 4,200 | 2,900 | 0.0 |
| #60 | 20/02/2024 |
8.31
0.13
|
245,400 | 8.18 | 8.42 | 8.13 | 9,200 | 0 | 0.1 |
| #61 | 19/02/2024 |
8.18
0.17
|
408,100 | 8.01 | 8.21 | 7.90 | 7,600 | 0 | 0.1 |
| #62 | 16/02/2024 |
8.01
-0.01
|
237,500 | 8.02 | 8.10 | 8 | 10,000 | 0 | 0.1 |
| #63 | 15/02/2024 |
8.02
0.12
|
108,600 | 7.90 | 8.02 | 7.93 | 8,900 | 0 | 0.1 |
| #64 | 07/02/2024 |
7.90
0.01
|
100,400 | 7.89 | 7.99 | 7.80 | 10,800 | 0 | 0.1 |
| #65 | 06/02/2024 |
7.89
-0.06
|
323,500 | 7.95 | 7.96 | 7.86 | 4,900 | 100 | 0.0 |
| #66 | 05/02/2024 |
7.95
0.17
|
250,600 | 7.78 | 8.10 | 7.70 | 10,200 | 8,300 | 0.0 |
| #67 | 02/02/2024 |
7.78
-0.10
|
239,800 | 7.88 | 7.88 | 7.53 | 0 | 8,700 | -0.1 |
| #68 | 01/02/2024 |
7.88
-0.59
|
1,227,500 | 8.47 | 8.47 | 7.88 | 600 | 15,800 | -0.1 |
| #69 | 31/01/2024 |
8.47
-0.63
|
995,200 | 9.10 | 9.10 | 8.47 | 6,000 | 12,500 | -0.1 |
| #70 | 30/01/2024 |
9.10
0.05
|
202,100 | 9.05 | 9.13 | 8.98 | 4,100 | 90,100 | -0.8 |
| #71 | 29/01/2024 |
9.05
-0.05
|
160,500 | 9.10 | 9.21 | 9.05 | 1,800 | 20,000 | -0.2 |
| #72 | 26/01/2024 |
9.10
0.03
|
98,500 | 9.07 | 9.19 | 9.06 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
9.07
-0.07
|
92,600 | 9.14 | 9.16 | 9.07 | 1,300 | 0 | 0.0 |
| #74 | 24/01/2024 |
9.14
0.01
|
258,900 | 9.13 | 9.19 | 9.11 | 4,800 | 40,000 | -0.3 |
| #75 | 23/01/2024 |
9.13
-0.05
|
87,700 | 9.18 | 9.18 | 9.13 | 0 | 8,100 | -0.1 |
| #76 | 22/01/2024 |
9.18
0.01
|
246,900 | 9.17 | 9.23 | 9.10 | 7,000 | 17,000 | -0.1 |
| #77 | 19/01/2024 |
9.17
0.02
|
268,800 | 9.15 | 9.26 | 9.15 | 4,200 | 105,800 | -0.9 |
| #78 | 18/01/2024 |
9.15
0
|
270,000 | 9.15 | 9.24 | 9.12 | 0 | 49,600 | -0.5 |
| #79 | 17/01/2024 |
9.15
-0.01
|
236,300 | 9.16 | 9.30 | 9.15 | 3,600 | 72,000 | -0.6 |
| #80 | 16/01/2024 |
9.16
0.01
|
121,800 | 9.15 | 9.27 | 9.13 | 7,000 | 3,700 | 0.0 |
| #81 | 15/01/2024 |
9.15
-0.02
|
281,400 | 9.17 | 9.27 | 9.15 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
9.17
-0.19
|
280,900 | 9.36 | 9.36 | 9.15 | 0 | 6,100 | -0.1 |
| #83 | 11/01/2024 |
9.36
0.29
|
676,400 | 9.07 | 9.58 | 9.07 | 147,400 | 0 | 1.4 |
| #84 | 10/01/2024 |
9.07
-0.04
|
381,600 | 9.11 | 9.16 | 9.07 | 700 | 0 | 0.0 |
| #85 | 09/01/2024 |
9.11
-0.07
|
245,400 | 9.18 | 9.18 | 9.08 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
9.18
0.09
|
380,000 | 9.09 | 9.22 | 9.09 | 18,700 | 0 | 0.2 |
| #87 | 05/01/2024 |
9.09
-0.08
|
307,600 | 9.17 | 9.26 | 9.06 | 2,500 | 4,400 | -0.0 |
| #88 | 04/01/2024 |
9.17
0.04
|
312,900 | 9.13 | 9.29 | 9.15 | 15,300 | 1,500 | 0.1 |
| #89 | 03/01/2024 |
9.13
0.03
|
479,600 | 9.10 | 9.17 | 9.02 | 11,400 | 100 | 0.1 |
| #90 | 02/01/2024 |
9.10
-0.30
|
801,800 | 9.40 | 9.53 | 9.10 | 4,700 | 0 | 0.0 |
| #91 | 29/12/2023 |
9.40
-0.07
|
350,900 | 9.47 | 9.58 | 9.40 | 800 | 0 | 0.0 |
| #92 | 28/12/2023 |
9.47
-0.02
|
374,600 | 9.49 | 9.60 | 9.45 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
9.49
0.37
|
581,100 | 9.12 | 9.60 | 9.21 | 1,000 | 0 | 0.0 |
| #94 | 26/12/2023 |
9.12
0.01
|
181,500 | 9.11 | 9.25 | 9.12 | 0 | 100 | -0.0 |
| #95 | 25/12/2023 |
9.11
0.01
|
211,000 | 9.10 | 9.25 | 9.11 | 200 | 0 | 0.0 |
| #96 | 22/12/2023 |
9.10
-0.01
|
147,800 | 9.11 | 9.24 | 9.05 | 0 | 1,500 | -0.0 |
| #97 | 21/12/2023 |
9.11
-0.08
|
257,500 | 9.19 | 9.20 | 9.09 | 100 | 500 | -0.0 |
| #98 | 20/12/2023 |
9.19
0.04
|
116,500 | 9.15 | 9.25 | 9.16 | 0 | 1,700 | -0.0 |
| #99 | 19/12/2023 |
9.15
-0.02
|
347,100 | 9.17 | 9.23 | 8.95 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
9.17
-0.22
|
258,800 | 9.39 | 9.40 | 9.15 | 0 | 0 | 0 |