Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.18 | -1.68% | 3,454,000 | -4,000 | -0.0 |
9.41
10.48
10.30
|
2 tháng
(2024-03-11) |
1.28 | 14.18% | 11,147,700 | -4,000 | -0.0 |
9.02
10.67
10.30
|
3 tháng
(2024-02-15) |
1.28 | 14.18% | 13,677,500 | -4,000 | -0.0 |
8.83
10.67
10.30
|
6 tháng
(2023-11-13) |
3.32 | 47.48% | 21,172,400 | -265,050 | -2.3 |
6.89
10.67
10.30
|
12 tháng
(2023-05-15) |
1.67 | 19.31% | 54,487,472 | -263,350 | -2.3 |
6.11
10.67
10.30
|
24 tháng
(2022-05-20) |
1.77 | 20.69% | 115,137,086 | -270,550 | -2.3 |
3.49
11.15
10.30
|
36 tháng
(2021-05-25) |
5.75 | 126.25% | 205,067,055 | -1,115,050 | -15.6 |
3.49
18.37
10.30
|
60 tháng
(2019-06-05) |
6.19 | 150.85% | 212,189,322 | -922,275 | -14.7 |
3.30
18.37
10.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
10.30
0.30
|
348,500 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
#2 | 07/05/2024 |
10
0
|
173,100 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
#3 | 06/05/2024 |
9.70
0.10
|
120,700 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
#4 | 03/05/2024 |
9.60
0
|
77,700 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
#5 | 02/05/2024 |
9.60
0.10
|
61,100 | 9.31 | 9.60 | 9.31 | 0 | 0 | 0 |
#6 | 26/04/2024 |
9.51
0
|
296,600 | 9.41 | 9.51 | 9.31 | 0 | 0 | 0 |
#7 | 25/04/2024 |
9.51
0
|
49,100 | 9.41 | 9.51 | 9.41 | 0 | 4,000 | -0.0 |
#8 | 24/04/2024 |
9.51
0.10
|
152,600 | 9.51 | 9.51 | 9.31 | 0 | 0 | 0 |
#9 | 23/04/2024 |
9.41
-0.10
|
123,900 | 9.41 | 9.51 | 9.31 | 0 | 0 | 0 |
#10 | 22/04/2024 |
9.51
0.10
|
64,100 | 9.41 | 9.60 | 9.41 | 0 | 0 | 0 |
#11 | 19/04/2024 |
9.41
-0.10
|
244,100 | 9.60 | 9.60 | 9.22 | 0 | 0 | 0 |
#12 | 17/04/2024 |
9.51
-0.19
|
200,100 | 9.70 | 9.89 | 9.51 | 0 | 0 | 0 |
#13 | 16/04/2024 |
9.70
0
|
379,300 | 9.70 | 9.80 | 9.31 | 0 | 0 | 0 |
#14 | 15/04/2024 |
9.70
-0.49
|
309,500 | 10.28 | 10.38 | 9.70 | 0 | 0 | 0 |
#15 | 12/04/2024 |
10.19
0
|
161,700 | 10.19 | 10.28 | 10.09 | 0 | 0 | 0 |
#16 | 11/04/2024 |
10.19
0
|
218,400 | 10.09 | 10.28 | 10.09 | 0 | 0 | 0 |
#17 | 10/04/2024 |
10.19
-0.29
|
234,600 | 10.48 | 10.57 | 10.19 | 0 | 0 | 0 |
#18 | 09/04/2024 |
10.48
-0.10
|
238,900 | 10.57 | 10.67 | 10.28 | 0 | 0 | 0 |
#19 | 08/04/2024 |
10.57
0.19
|
403,700 | 10.57 | 10.86 | 10.48 | 0 | 0 | 0 |
#20 | 05/04/2024 |
10.38
0.10
|
477,400 | 10.28 | 11.16 | 10.09 | 0 | 0 | 0 |
#21 | 04/04/2024 |
10.28
0.19
|
278,600 | 9.99 | 10.38 | 9.99 | 0 | 0 | 0 |
#22 | 03/04/2024 |
10.09
-0.29
|
416,200 | 10.48 | 10.48 | 10.09 | 0 | 0 | 0 |
#23 | 02/04/2024 |
10.38
0.29
|
554,000 | 10.09 | 10.38 | 9.99 | 0 | 0 | 0 |
#24 | 01/04/2024 |
10.09
-0.58
|
425,900 | 10.67 | 10.67 | 10.09 | 0 | 0 | 0 |
#25 | 29/03/2024 |
10.67
0.29
|
391,300 | 10.48 | 11.16 | 10.48 | 0 | 0 | 0 |
#26 | 28/03/2024 |
10.38
0.87
|
1,771,900 | 9.51 | 10.38 | 9.41 | 0 | 0 | 0 |
#27 | 27/03/2024 |
9.51
0.10
|
177,700 | 9.41 | 9.51 | 9.31 | 0 | 0 | 0 |
#28 | 26/03/2024 |
9.41
0.10
|
162,400 | 9.31 | 9.51 | 9.22 | 0 | 0 | 0 |
#29 | 25/03/2024 |
9.31
-0.10
|
169,800 | 9.41 | 9.41 | 9.22 | 0 | 0 | 0 |
#30 | 22/03/2024 |
9.41
0
|
91,800 | 9.41 | 9.51 | 9.31 | 0 | 0 | 0 |
#31 | 21/03/2024 |
9.41
0.10
|
251,200 | 9.31 | 9.41 | 9.22 | 0 | 0 | 0 |
#32 | 20/03/2024 |
9.31
0.10
|
166,400 | 9.22 | 9.31 | 9.02 | 0 | 0 | 0 |
#33 | 19/03/2024 |
9.22
0
|
181,700 | 9.22 | 9.41 | 9.12 | 0 | 0 | 0 |
#34 | 18/03/2024 |
9.22
-0.29
|
264,400 | 9.51 | 9.51 | 9.02 | 0 | 0 | 0 |
#35 | 15/03/2024 |
9.51
0.10
|
420,300 | 9.41 | 9.70 | 9.31 | 0 | 0 | 0 |
#36 | 14/03/2024 |
9.41
0.29
|
688,200 | 9.12 | 9.41 | 9.12 | 0 | 0 | 0 |
#37 | 13/03/2024 |
9.12
0.10
|
158,200 | 9.02 | 9.12 | 8.83 | 0 | 0 | 0 |
#38 | 12/03/2024 |
9.02
0
|
98,500 | 9.02 | 9.02 | 8.83 | 0 | 0 | 0 |
#39 | 11/03/2024 |
9.02
0
|
144,100 | 9.02 | 9.12 | 8.92 | 0 | 0 | 0 |
#40 | 08/03/2024 |
9.02
0
|
136,300 | 9.02 | 9.02 | 8.92 | 0 | 0 | 0 |
#41 | 07/03/2024 |
9.02
0
|
60,400 | 9.02 | 9.12 | 8.92 | 0 | 0 | 0 |
#42 | 06/03/2024 |
9.02
-0.10
|
103,400 | 9.12 | 9.12 | 8.92 | 0 | 0 | 0 |
#43 | 05/03/2024 |
9.12
0
|
66,200 | 9.12 | 9.12 | 8.83 | 0 | 0 | 0 |
#44 | 04/03/2024 |
9.12
0
|
91,500 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 |
#45 | 01/03/2024 |
9.12
0
|
126,500 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 |
#46 | 29/02/2024 |
9.12
0
|
146,300 | 9.12 | 9.12 | 9.02 | 0 | 0 | 0 |
#47 | 28/02/2024 |
9.12
0.10
|
346,600 | 9.02 | 9.22 | 8.92 | 0 | 0 | 0 |
#48 | 27/02/2024 |
9.02
0.10
|
116,400 | 8.92 | 9.12 | 8.92 | 0 | 0 | 0 |
#49 | 26/02/2024 |
8.92
0.10
|
244,000 | 8.83 | 9.02 | 8.83 | 0 | 0 | 0 |
#50 | 23/02/2024 |
8.83
-0.10
|
197,400 | 8.92 | 9.02 | 8.83 | 0 | 0 | 0 |
#51 | 22/02/2024 |
8.92
0
|
94,400 | 8.92 | 9.02 | 8.83 | 0 | 0 | 0 |
#52 | 21/02/2024 |
8.92
-0.10
|
128,700 | 9.02 | 9.12 | 8.92 | 0 | 0 | 0 |
#53 | 20/02/2024 |
9.02
-0.10
|
156,200 | 9.12 | 9.22 | 9.02 | 0 | 0 | 0 |
#54 | 19/02/2024 |
9.12
0
|
158,300 | 9.12 | 9.12 | 8.92 | 0 | 0 | 0 |
#55 | 16/02/2024 |
9.12
0.10
|
211,200 | 9.02 | 9.12 | 8.83 | 0 | 0 | 0 |
#56 | 15/02/2024 |
9.02
0
|
146,000 | 9.02 | 9.12 | 8.92 | 0 | 0 | 0 |
#57 | 07/02/2024 |
9.02
0
|
153,900 | 9.02 | 9.12 | 9.02 | 0 | 0 | 0 |
#58 | 06/02/2024 |
9.02
0
|
110,900 | 9.02 | 9.12 | 8.92 | 0 | 0 | 0 |
#59 | 05/02/2024 |
9.02
0.29
|
378,100 | 8.73 | 9.22 | 8.73 | 0 | 0 | 0 |
#60 | 02/02/2024 |
8.73
0.10
|
136,600 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
#61 | 01/02/2024 |
8.63
0
|
69,100 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
#62 | 31/01/2024 |
8.63
0
|
117,700 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
#63 | 30/01/2024 |
8.63
0
|
196,400 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
#64 | 29/01/2024 |
8.63
0
|
137,600 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
#65 | 26/01/2024 |
8.63
0
|
76,000 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
#66 | 25/01/2024 |
8.63
0
|
153,000 | 8.63 | 8.73 | 8.54 | 0 | 0 | 0 |
#67 | 24/01/2024 |
8.63
0.10
|
191,600 | 8.54 | 8.63 | 8.44 | 0 | 0 | 0 |
#68 | 23/01/2024 |
8.54
0.10
|
171,000 | 8.44 | 8.63 | 8.44 | 0 | 75,000 | -0.7 |
#69 | 22/01/2024 |
8.44
0
|
439,000 | 8.44 | 8.83 | 8.44 | 0 | 120,000 | -1.0 |
#70 | 19/01/2024 |
8.44
0
|
81,900 | 8.44 | 8.54 | 8.34 | 0 | 55,000 | -0.5 |
#71 | 18/01/2024 |
8.44
0
|
92,900 | 8.44 | 8.63 | 8.34 | 0 | 0 | 0 |
#72 | 17/01/2024 |
8.44
-0.10
|
55,800 | 8.54 | 8.54 | 8.34 | 0 | 10,000 | -0.1 |
#73 | 16/01/2024 |
8.54
0.10
|
85,000 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 |
#74 | 15/01/2024 |
8.44
-0.10
|
63,100 | 8.54 | 8.54 | 8.34 | 0 | 0 | 0 |
#75 | 12/01/2024 |
8.54
0
|
167,000 | 8.54 | 8.63 | 8.25 | 0 | 0 | 0 |
#76 | 11/01/2024 |
8.54
0.29
|
117,100 | 8.25 | 8.54 | 8.25 | 0 | 0 | 0 |
#77 | 10/01/2024 |
8.25
-0.10
|
146,100 | 8.34 | 8.34 | 7.57 | 0 | 3,000 | -0.0 |
#78 | 09/01/2024 |
8.34
-0.29
|
81,800 | 8.63 | 8.63 | 8.25 | 0 | 0 | 0 |
#79 | 08/01/2024 |
8.63
0.58
|
573,100 | 8.05 | 8.83 | 7.95 | 2,000 | 0 | 0.0 |
#80 | 05/01/2024 |
8.05
-0.10
|
118,000 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
#81 | 04/01/2024 |
8.15
0.10
|
68,100 | 8.05 | 8.15 | 7.95 | 0 | 0 | 0 |
#82 | 03/01/2024 |
8.05
-0.10
|
41,400 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
#83 | 02/01/2024 |
8.15
0
|
16,700 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
#84 | 29/12/2023 |
8.15
0.19
|
34,500 | 7.95 | 8.34 | 7.95 | 0 | 0 | 0 |
#85 | 28/12/2023 |
7.95
-0.39
|
92,400 | 8.34 | 8.44 | 7.95 | 0 | 0 | 0 |
#86 | 27/12/2023 |
8.34
0.29
|
103,700 | 8.05 | 8.34 | 8.05 | 0 | 0 | 0 |
#87 | 26/12/2023 |
8.05
0.10
|
68,500 | 7.95 | 8.05 | 7.76 | 0 | 0 | 0 |
#88 | 25/12/2023 |
7.95
0.10
|
100,100 | 7.86 | 7.95 | 7.66 | 0 | 0 | 0 |
#89 | 22/12/2023 |
7.86
0
|
57,800 | 7.86 | 7.95 | 7.76 | 0 | 0 | 0 |
#90 | 21/12/2023 |
7.86
-0.19
|
48,900 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 |
#91 | 20/12/2023 |
8.05
0.10
|
22,700 | 7.95 | 8.05 | 7.86 | 0 | 0 | 0 |
#92 | 19/12/2023 |
7.95
-0.10
|
78,500 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 |
#93 | 18/12/2023 |
8.05
0.19
|
70,300 | 7.86 | 8.05 | 7.76 | 0 | 0 | 0 |
#94 | 15/12/2023 |
7.86
-0.19
|
102,800 | 8.05 | 8.05 | 7.76 | 0 | 0 | 0 |
#95 | 14/12/2023 |
8.05
0.10
|
57,400 | 7.95 | 8.05 | 7.86 | 0 | 0 | 0 |
#96 | 13/12/2023 |
7.95
-0.39
|
265,000 | 8.34 | 8.34 | 7.95 | 0 | 50 | -0.0 |
#97 | 12/12/2023 |
8.34
-0.19
|
284,800 | 8.54 | 8.63 | 8.34 | 0 | 0 | 0 |
#98 | 11/12/2023 |
8.54
0.39
|
365,900 | 8.15 | 8.83 | 8.25 | 0 | 0 | 0 |
#99 | 08/12/2023 |
8.15
0.68
|
712,500 | 7.47 | 8.15 | 7.57 | 0 | 0 | 0 |
#100 | 07/12/2023 |
7.47
0
|
144,800 | 7.47 | 7.66 | 7.28 | 0 | 0 | 0 |