| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
2 | 23.53% | 1,813,500 | 98,170 | 0.9 |
8.50
11.20
10.50
|
|
2 tháng
(2024-03-19) |
1.20 | 12.90% | 2,382,100 | 109,933 | 1.0 |
8.50
11.20
10.50
|
|
3 tháng
(2024-02-19) |
2 | 23.53% | 2,888,300 | 106,326 | 0.9 |
8.30
11.20
10.50
|
|
6 tháng
(2023-11-20) |
2.40 | 29.63% | 4,119,800 | -94,234 | -0.7 |
8
11.20
10.50
|
|
12 tháng
(2023-05-24) |
3.10 | 41.89% | 11,084,491 | 18,511 | 0.3 |
7.30
11.20
10.50
|
|
24 tháng
(2022-05-30) |
0.90 | 9.38% | 21,054,504 | 49,361 | 0.5 |
5.40
11.20
10.50
|
|
36 tháng
(2021-06-03) |
2.40 | 29.63% | 99,585,315 | -582,701 | -5.6 |
5.40
20.50
10.50
|
|
60 tháng
(2019-06-14) |
4 | 61.54% | 115,980,737 | -1,688,355 | -12.0 |
4.30
20.50
10.50
|
| 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 |
10.50
-0.50
|
56,100 | 11.10 | 11.10 | 10.50 | 5,100 | 600 | 0.0 |
| #2 | 16/05/2024 |
11
0.10
|
172,800 | 11 | 11.20 | 10.60 | 7,300 | 900 | 0.1 |
| #3 | 15/05/2024 |
10.90
-0.30
|
95,200 | 11.60 | 12 | 10.70 | 0 | 20 | -0.0 |
| #4 | 14/05/2024 |
11.20
1
|
505,400 | 10.40 | 11.20 | 10.40 | 5,600 | 600 | 0.1 |
| #5 | 13/05/2024 |
10.20
0.50
|
135,600 | 9.80 | 10.40 | 9.80 | 9,100 | 0 | 0.1 |
| #6 | 10/05/2024 |
9.70
0.20
|
43,800 | 9.40 | 9.70 | 9.40 | 3,500 | 800 | 0.0 |
| #7 | 09/05/2024 |
9.50
0.20
|
132,900 | 9.30 | 9.60 | 9.20 | 6,200 | 0 | 0.1 |
| #8 | 08/05/2024 |
9.30
0
|
89,100 | 9.10 | 9.40 | 9.10 | 0 | 700 | -0.0 |
| #9 | 07/05/2024 |
9.30
0.10
|
196,200 | 9.20 | 9.30 | 9.10 | 52,400 | 0 | 0.5 |
| #10 | 06/05/2024 |
9.20
0
|
193,800 | 9.20 | 9.20 | 9 | 6,500 | 900 | 0 |
| #11 | 03/05/2024 |
9.20
0.10
|
54,300 | 9.10 | 9.20 | 9 | 2,300 | 5 | 0.0 |
| #12 | 02/05/2024 |
9.10
0
|
6,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
9.10
0.60
|
52,700 | 8.60 | 9.30 | 8.40 | 4,200 | 105 | 0.0 |
| #14 | 25/04/2024 |
8.50
-0.10
|
10,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8.60
0.10
|
8,900 | 8.50 | 8.60 | 8.50 | 100 | 0 | 0.0 |
| #16 | 23/04/2024 |
8.50
0
|
19,700 | 8.50 | 8.50 | 8.40 | 500 | 0 | 0.0 |
| #17 | 22/04/2024 |
8.50
0
|
29,100 | 8.50 | 8.60 | 8.40 | 100 | 0 | 0.0 |
| #18 | 19/04/2024 |
8.50
-0.20
|
10,700 | 8.70 | 8.70 | 8.50 | 0 | 100 | -0.0 |
| #19 | 17/04/2024 |
8.70
-0.10
|
5,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
8.80
0.10
|
23,400 | 8.70 | 8.80 | 8.50 | 100 | 0 | 0.0 |
| #21 | 15/04/2024 |
8.70
-0.20
|
8,900 | 9 | 9 | 8.70 | 500 | 0 | 0.0 |
| #22 | 12/04/2024 |
8.90
0.10
|
32,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
8.80
-0.10
|
34,000 | 8.80 | 8.90 | 8.70 | 100 | 5,000 | -0.0 |
| #24 | 10/04/2024 |
8.90
0
|
81,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.90
0
|
21,600 | 9 | 9 | 8.90 | 100 | 0 | 0.0 |
| #26 | 08/04/2024 |
8.90
-0.10
|
87,700 | 8.90 | 9 | 8.90 | 0 | 29,300 | -0.3 |
| #27 | 05/04/2024 |
9
0
|
49,600 | 8.90 | 9 | 8.70 | 35,700 | 0 | 0.3 |
| #28 | 04/04/2024 |
9
0.10
|
53,400 | 8.90 | 9 | 8.80 | 500 | 0 | 0.0 |
| #29 | 03/04/2024 |
8.90
0
|
34,500 | 8.90 | 9 | 8.80 | 2,700 | 400 | 0.0 |
| #30 | 02/04/2024 |
8.90
-0.20
|
7,200 | 9 | 9.10 | 8.90 | 1,200 | 0 | 0.0 |
| #31 | 01/04/2024 |
9.10
0.10
|
11,000 | 9 | 9.10 | 8.90 | 2,100 | 0 | 0.0 |
| #32 | 29/03/2024 |
9
-0.10
|
5,100 | 9.10 | 9.20 | 9 | 300 | 0 | 0.0 |
| #33 | 28/03/2024 |
9.10
0
|
42,800 | 9.10 | 9.10 | 8.80 | 3,100 | 0 | 0.0 |
| #34 | 27/03/2024 |
9.10
-0.10
|
14,400 | 9.20 | 9.20 | 9.10 | 0 | 10,000 | -0.1 |
| #35 | 26/03/2024 |
9.20
0
|
1,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
9.20
0
|
5,500 | 9.20 | 9.30 | 8.90 | 200 | 0 | 0.0 |
| #37 | 22/03/2024 |
9.20
0
|
24,400 | 9.20 | 9.30 | 8.80 | 10,100 | 337 | 0.1 |
| #38 | 21/03/2024 |
9.20
0
|
900 | 9.20 | 9.30 | 9.20 | 100 | 0 | 0.0 |
| #39 | 20/03/2024 |
9.20
-0.10
|
23,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
9.30
0
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
9.30
0.10
|
45,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
9.20
0.10
|
18,900 | 9.10 | 9.20 | 9 | 1,000 | 0 | 0.0 |
| #43 | 14/03/2024 |
9.10
0.10
|
29,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
9
0
|
49,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
9
0
|
10,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
9
-0.10
|
21,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
9.10
0.30
|
84,000 | 8.80 | 9.30 | 8.80 | 100 | 5,000 | -0.0 |
| #48 | 07/03/2024 |
8.80
0.10
|
21,100 | 8.70 | 8.80 | 8.60 | 100 | 1,000 | -0.0 |
| #49 | 06/03/2024 |
8.70
0
|
6,700 | 8.70 | 8.80 | 8.70 | 0 | 7 | -0.0 |
| #50 | 05/03/2024 |
8.70
0.20
|
18,800 | 8.50 | 8.80 | 8.60 | 300 | 2,000 | -0.0 |
| #51 | 04/03/2024 |
8.50
0.10
|
38,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
8.40
0
|
5,200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
8.40
0.10
|
7,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
8.30
-0.20
|
8,200 | 8.50 | 8.50 | 8.30 | 300 | 0 | 0.0 |
| #55 | 27/02/2024 |
8.50
0
|
33,200 | 8.50 | 8.50 | 8.40 | 500 | 100 | 0.0 |
| #56 | 26/02/2024 |
8.50
0.10
|
8,900 | 8.40 | 8.50 | 8.20 | 400 | 0 | 0.0 |
| #57 | 23/02/2024 |
8.40
0
|
34,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.40
0
|
10,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
8.40
0.10
|
29,100 | 8.30 | 8.50 | 8.30 | 0 | 100 | -0.0 |
| #60 | 20/02/2024 |
8.30
-0.20
|
6,300 | 8.50 | 8.50 | 8.30 | 1,900 | 0 | 0.0 |
| #61 | 19/02/2024 |
8.50
0
|
17,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
8.50
0.10
|
23,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8.40
0
|
31,000 | 8.40 | 8.50 | 8.40 | 0 | 900 | -0.0 |
| #64 | 07/02/2024 |
8.40
0.20
|
44,800 | 8.20 | 8.40 | 8.20 | 200 | 31,156 | -0.3 |
| #65 | 06/02/2024 |
8.20
0
|
99,200 | 8.20 | 8.30 | 8.10 | 1,800 | 75,000 | -0.6 |
| #66 | 05/02/2024 |
8.20
0
|
84,900 | 8.20 | 8.30 | 8.10 | 21,000 | 80,100 | -0.5 |
| #67 | 02/02/2024 |
8.20
-0.10
|
2,000 | 8.30 | 8.30 | 8.20 | 100 | 0 | 0.0 |
| #68 | 01/02/2024 |
8.30
0
|
25,000 | 8.30 | 8.40 | 8.30 | 200 | 11,000 | -0.1 |
| #69 | 31/01/2024 |
8.30
0.10
|
14,900 | 8.20 | 8.30 | 8.20 | 0 | 8,100 | -0.1 |
| #70 | 30/01/2024 |
8.20
0
|
16,100 | 8.20 | 8.30 | 8.20 | 100 | 9,100 | -0.1 |
| #71 | 29/01/2024 |
8.20
-0.20
|
27,400 | 8.40 | 8.40 | 8.20 | 1,400 | 9,700 | -0.1 |
| #72 | 26/01/2024 |
8.40
0
|
32,800 | 8.40 | 8.40 | 8.20 | 10,400 | 10,000 | 0.0 |
| #73 | 25/01/2024 |
8.40
0
|
3,000 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| #74 | 24/01/2024 |
8.40
0.10
|
20,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
8.30
-0.10
|
18,600 | 8.40 | 8.40 | 8.30 | 5,000 | 9,800 | -0.0 |
| #76 | 22/01/2024 |
8.40
0
|
32,300 | 8.40 | 8.40 | 8.20 | 200 | 0 | 0.0 |
| #77 | 19/01/2024 |
8.40
-0.10
|
29,600 | 8.50 | 8.60 | 8.30 | 1,600 | 27,200 | -0.2 |
| #78 | 18/01/2024 |
8.50
-0.10
|
10,900 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.60
0.20
|
37,800 | 8.40 | 8.60 | 8.40 | 800 | 6,100 | -0.0 |
| #80 | 16/01/2024 |
8.40
-0.10
|
8,000 | 8.50 | 8.50 | 8.30 | 200 | 0 | 0.0 |
| #81 | 15/01/2024 |
8.50
0.20
|
15,000 | 8.30 | 8.50 | 8.30 | 2,400 | 0 | 0.0 |
| #82 | 12/01/2024 |
8.30
-0.30
|
15,300 | 8.60 | 8.60 | 8.30 | 1,000 | 0 | 0.0 |
| #83 | 11/01/2024 |
8.60
0.20
|
17,700 | 8.40 | 8.60 | 8.30 | 11,900 | 100 | 0.1 |
| #84 | 10/01/2024 |
8.40
0
|
17,600 | 8.40 | 8.50 | 8.30 | 0 | 200 | -0.0 |
| #85 | 09/01/2024 |
8.40
0.10
|
20,800 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
8.30
0
|
28,500 | 8.30 | 8.40 | 8.20 | 500 | 0 | 0.0 |
| #87 | 05/01/2024 |
8.30
-0.10
|
2,100 | 8.40 | 8.40 | 8.20 | 0 | 100 | -0.0 |
| #88 | 04/01/2024 |
8.40
0
|
5,100 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
| #89 | 03/01/2024 |
8.40
0.20
|
70,500 | 8.20 | 8.40 | 8.20 | 3,000 | 100 | 0.0 |
| #90 | 02/01/2024 |
8.20
0
|
13,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
8.20
0.10
|
8,500 | 8.10 | 8.20 | 8 | 800 | 0 | 0.0 |
| #92 | 28/12/2023 |
8.10
0
|
23,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
8.10
0.10
|
39,700 | 8 | 8.30 | 8 | 8,900 | 0 | 0.1 |
| #94 | 26/12/2023 |
8
0
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
8
-0.20
|
10,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
8.20
0.10
|
6,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
8.10
0
|
3,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
8.10
0
|
13,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
8.10
0.10
|
27,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
8
0
|
5,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |