| 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) |
-0.27 | -2.74% | 223,200 | 1,300 | 0.0 |
9.06
9.87
9.60
|
|
2 tháng
(2024-03-18) |
0.29 | 3.11% | 1,374,300 | 100 | -0.0 |
9.06
10.35
9.60
|
|
3 tháng
(2024-02-16) |
0.70 | 7.87% | 2,506,700 | 13,800 | 0.1 |
8.15
10.35
9.60
|
|
6 tháng
(2023-11-20) |
1.73 | 21.98% | 3,868,500 | -264,632 | -2.2 |
7.51
10.35
9.60
|
|
12 tháng
(2023-05-22) |
0.40 | 4.35% | 5,865,100 | -270,232 | -2.2 |
7.49
11
9.60
|
|
24 tháng
(2022-05-27) |
-4.10 | -29.93% | 7,336,300 | -281,027 | -5.4 |
7.49
13.85
9.60
|
|
36 tháng
(2021-06-01) |
-2.40 | -20% | 10,750,600 | -410,627 | -7.6 |
7.49
21
9.60
|
|
60 tháng
(2019-06-12) |
-1.97 | -16.99% | 13,358,970 | -377,857 | -7.2 |
7.49
21
9.60
|
| 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 |
9.58
-0.02
|
33,200 | 9.40 | 9.60 | 9.10 | 100 | 3 | 0.0 |
| #2 | 16/05/2024 |
9.60
0.05
|
11,600 | 9.55 | 9.90 | 9.55 | 100 | 100 | 0 |
| #3 | 15/05/2024 |
9.55
-0.05
|
16,100 | 9.31 | 9.55 | 9.30 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
9.60
0.54
|
11,100 | 9.49 | 9.65 | 9.49 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
9.06
-0.60
|
18,100 | 9.30 | 9.59 | 9.05 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
9.66
-0.04
|
6,000 | 9.60 | 9.66 | 9.29 | 0 | 200 | -0.0 |
| #7 | 09/05/2024 |
9.70
0.11
|
21,000 | 9.59 | 9.70 | 9.58 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
9.59
0
|
8,700 | 9.30 | 9.59 | 9.30 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
9.59
-0.01
|
15,800 | 9.22 | 9.60 | 9.21 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
9.60
-0.06
|
2,100 | 9.32 | 9.60 | 9.31 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
9.66
0.06
|
700 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
9.60
-0.15
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
9.75
-0.04
|
400 | 9.41 | 9.75 | 9.41 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
9.79
0.10
|
17,000 | 9.69 | 9.79 | 9.50 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
9.69
0.57
|
21,500 | 9.66 | 9.74 | 9.16 | 1,900 | 0 | 0.0 |
| #16 | 23/04/2024 |
9.12
-0.56
|
27,100 | 9.50 | 9.68 | 9.12 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
9.68
0
|
5,500 | 9.65 | 9.68 | 9.65 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
9.68
0
|
1,200 | 9.15 | 9.68 | 9.15 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
9.68
-0.19
|
26,700 | 9.80 | 9.87 | 9.42 | 0 | 400 | -0.0 |
| #20 | 16/04/2024 |
9.87
0
|
12,100 | 9.56 | 9.89 | 9.55 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
9.87
-0.13
|
12,500 | 9.95 | 10 | 9.61 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
10
0
|
18,200 | 9.90 | 10 | 9.55 | 0 | 400 | -0.0 |
| #23 | 11/04/2024 |
10
0.31
|
80,100 | 9.69 | 10 | 9.40 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
9.69
0
|
46,100 | 9.50 | 9.75 | 9.35 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
9.69
-0.16
|
11,000 | 9.45 | 9.69 | 9.40 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
9.85
0.06
|
39,200 | 9.47 | 9.85 | 9.40 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
9.79
-0.01
|
21,200 | 9.48 | 9.79 | 9.45 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
9.80
-0.08
|
107,600 | 9.52 | 9.89 | 9.40 | 300 | 800 | -0.0 |
| #29 | 03/04/2024 |
9.88
-0.02
|
9,900 | 9.63 | 9.94 | 9.63 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
9.90
0.10
|
27,200 | 9.60 | 9.95 | 9.60 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
9.80
-0.30
|
39,700 | 10.10 | 10.10 | 9.60 | 100 | 0 | 0.0 |
| #32 | 29/03/2024 |
10.10
0.10
|
103,100 | 9.59 | 10.10 | 9.30 | 0 | 300 | -0.0 |
| #33 | 28/03/2024 |
10
0
|
97,400 | 9.80 | 10 | 9.43 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
10
-0.35
|
43,800 | 9.66 | 10.50 | 9.65 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
10.35
0.35
|
66,000 | 10 | 10.40 | 9.50 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
10
-0.15
|
42,000 | 10.15 | 10.15 | 9.54 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
10.15
0.15
|
60,800 | 10 | 10.50 | 9.71 | 0 | 100 | -0.0 |
| #38 | 21/03/2024 |
10
0.20
|
121,100 | 9.80 | 10 | 9.25 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
9.80
0.20
|
110,000 | 9.60 | 9.80 | 9.12 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
9.60
0.29
|
64,500 | 9.31 | 9.76 | 9.23 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
9.31
-0.44
|
29,700 | 9.75 | 9.75 | 9.30 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
9.75
0.25
|
226,200 | 9.50 | 9.75 | 9.03 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
9.50
0.28
|
40,300 | 9.22 | 9.65 | 8.90 | 200 | 0 | 0.0 |
| #44 | 13/03/2024 |
9.22
-0.57
|
26,400 | 9.79 | 9.79 | 9.21 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
9.79
0.60
|
116,700 | 9.19 | 9.79 | 8.73 | 200 | 0 | 0.0 |
| #46 | 11/03/2024 |
9.19
0.27
|
65,800 | 8.92 | 9.19 | 8.57 | 4,000 | 0 | 0.0 |
| #47 | 08/03/2024 |
8.92
-0.63
|
43,800 | 9.55 | 9.55 | 8.89 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
9.55
0.35
|
65,200 | 9.20 | 9.84 | 8.56 | 400 | 0 | 0.0 |
| #49 | 06/03/2024 |
9.20
0.07
|
31,500 | 9.13 | 9.20 | 8.51 | 2,900 | 0 | 0.0 |
| #50 | 05/03/2024 |
9.13
0.18
|
7,600 | 8.95 | 9.19 | 8.58 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
8.95
0.49
|
7,200 | 8.46 | 9 | 8.51 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
8.46
-0.23
|
8,700 | 8.69 | 8.99 | 8.40 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
8.69
0.51
|
26,100 | 8.18 | 8.69 | 8.26 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
8.18
-0.06
|
35,300 | 8.24 | 8.60 | 8.16 | 1,000 | 0 | 0.0 |
| #55 | 27/02/2024 |
8.24
0.09
|
53,500 | 8.15 | 8.69 | 8.16 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8.15
-0.35
|
4,600 | 8.50 | 8.57 | 8.09 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
8.50
-0.28
|
1,400 | 8.78 | 8.80 | 8.28 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.78
-0.29
|
62,800 | 9.07 | 9.09 | 8.66 | 3,100 | 0 | 0.0 |
| #59 | 21/02/2024 |
9.07
0.34
|
42,700 | 8.73 | 9.20 | 8.56 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8.73
-0.64
|
54,500 | 9.37 | 9.40 | 8.72 | 100 | 0 | 0.0 |
| #61 | 19/02/2024 |
9.37
0.47
|
132,000 | 8.90 | 9.50 | 8.48 | 900 | 0 | 0.0 |
| #62 | 16/02/2024 |
8.90
0.31
|
80,100 | 8.59 | 9 | 8.21 | 900 | 0 | 0.0 |
| #63 | 15/02/2024 |
8.59
0.09
|
37,300 | 8.50 | 8.65 | 8.01 | 300 | 0 | 0.0 |
| #64 | 07/02/2024 |
8.50
0.46
|
120,500 | 8.04 | 8.55 | 8.06 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.04
-0.06
|
63,300 | 8.10 | 8.60 | 7.80 | 0 | 20,266 | -0.2 |
| #66 | 05/02/2024 |
8.10
-0.33
|
99,800 | 8.43 | 8.58 | 7.88 | 0 | 69,566 | -0.6 |
| #67 | 02/02/2024 |
8.43
0.08
|
96,200 | 8.35 | 8.80 | 8.10 | 0 | 55,400 | -0.5 |
| #68 | 01/02/2024 |
8.35
-0.17
|
145,300 | 8.52 | 8.52 | 8.15 | 2,000 | 123,000 | -1.0 |
| #69 | 31/01/2024 |
8.52
-0.31
|
200,900 | 8.83 | 8.83 | 8.25 | 0 | 5,000 | -0.0 |
| #70 | 30/01/2024 |
8.83
0.54
|
16,300 | 8.29 | 8.84 | 7.76 | 0 | 6,100 | -0.0 |
| #71 | 29/01/2024 |
8.29
-0.24
|
2,400 | 8.53 | 8.53 | 7.94 | 0 | 100 | -0.0 |
| #72 | 26/01/2024 |
8.53
0.13
|
5,400 | 8.40 | 8.60 | 8 | 0 | 5,000 | -0.0 |
| #73 | 25/01/2024 |
8.40
0
|
8,100 | 8.40 | 8.60 | 8.38 | 0 | 100 | -0.0 |
| #74 | 24/01/2024 |
8.40
0.20
|
20,500 | 8.20 | 8.74 | 7.78 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
8.20
0.15
|
27,600 | 8.05 | 8.20 | 7.64 | 0 | 10,000 | -0.1 |
| #76 | 22/01/2024 |
8.05
-0.04
|
600 | 8.09 | 8.12 | 7.66 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
8.09
0
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
8.09
-0.05
|
3,200 | 8.14 | 8.14 | 7.66 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.14
0
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
8.14
0
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
8.14
0.24
|
16,400 | 7.90 | 8.18 | 7.90 | 15,000 | 0 | 0.1 |
| #82 | 12/01/2024 |
7.90
0.10
|
11,800 | 7.80 | 8.09 | 7.90 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
7.80
-0.34
|
6,900 | 8.14 | 8.14 | 7.68 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
8.14
0.06
|
800 | 8.08 | 8.18 | 8.13 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
8.08
-0.04
|
600 | 8.12 | 8.12 | 8.08 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
8.12
-0.05
|
4,100 | 8.17 | 8.17 | 7.72 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
8.17
-0.01
|
1,100 | 8.18 | 8.22 | 8.17 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
8.18
-0.07
|
5,500 | 8.25 | 8.25 | 7.70 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
8.25
0.08
|
700 | 8.17 | 8.25 | 8.19 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
8.17
-0.13
|
2,500 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
8.30
0.36
|
67,900 | 7.94 | 8.30 | 7.64 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
7.94
0.01
|
66,700 | 7.93 | 8 | 7.60 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
7.93
-0.01
|
42,000 | 7.94 | 8 | 7.60 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
7.94
0.05
|
39,900 | 7.89 | 8 | 7.60 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
7.89
0.09
|
19,900 | 7.80 | 7.89 | 7.54 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
7.80
0.29
|
34,800 | 7.51 | 8 | 7.51 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
7.51
-0.34
|
4,500 | 7.85 | 7.85 | 7.50 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
7.85
0.03
|
6,600 | 7.82 | 7.85 | 7.50 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.82
-0.03
|
6,700 | 7.85 | 7.90 | 7.50 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
7.85
0.04
|
900 | 7.81 | 8.16 | 7.50 | 0 | 0 | 0 |