| 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) |
-1.20 | -12.50% | 236,800 | 0 | 0 |
8.20
9.60
8.40
|
|
2 tháng
(2024-03-11) |
0.40 | 5% | 498,600 | 0 | 0 |
7.20
9.60
8.40
|
|
3 tháng
(2024-02-15) |
1.10 | 15.07% | 734,400 | 0 | 0 |
7.20
9.60
8.40
|
|
6 tháng
(2023-11-13) |
0.10 | 1.20% | 1,943,100 | -4,200 | -0.0 |
7.20
9.60
8.40
|
|
12 tháng
(2023-05-15) |
-1 | -10.64% | 6,076,947 | -23,768 | -0.2 |
7.20
13
8.40
|
|
24 tháng
(2022-05-20) |
-9.60 | -53.33% | 7,472,932 | -18,784 | -0.2 |
7.10
20
8.40
|
|
36 tháng
(2021-05-25) |
-6.70 | -44.37% | 11,019,468 | -18,656 | -0.2 |
7.10
33
8.40
|
|
60 tháng
(2019-06-05) |
1.10 | 15.07% | 18,049,640 | -30,613 | -0.4 |
3.20
33
8.40
|
| 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 |
8.40
0
|
3,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| #2 | 07/05/2024 |
8.40
0
|
6,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #3 | 06/05/2024 |
8.40
0.20
|
3,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| #4 | 03/05/2024 |
8.20
-0.50
|
7,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #5 | 02/05/2024 |
8.70
0
|
9,600 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| #6 | 26/04/2024 |
8.70
-0.30
|
29,800 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |
| #7 | 25/04/2024 |
9
0
|
10,800 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| #8 | 24/04/2024 |
9
-0.20
|
21,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| #9 | 23/04/2024 |
9.20
0.10
|
2,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #10 | 22/04/2024 |
9.10
0.40
|
26,400 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| #11 | 19/04/2024 |
8.70
-0.90
|
5,500 | 9.50 | 9.70 | 8.70 | 0 | 0 | 0 |
| #12 | 17/04/2024 |
9.60
0.80
|
9,700 | 8.30 | 9.60 | 8.20 | 0 | 0 | 0 |
| #13 | 16/04/2024 |
8.80
-0.20
|
9,000 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| #14 | 15/04/2024 |
9
-0.40
|
5,700 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| #15 | 12/04/2024 |
9.40
0.30
|
22,400 | 8.30 | 9.40 | 8.30 | 0 | 0 | 0 |
| #16 | 11/04/2024 |
9.10
-0.30
|
23,000 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
| #17 | 10/04/2024 |
9.40
-0.20
|
6,600 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| #18 | 09/04/2024 |
9.60
0
|
33,700 | 9.10 | 9.60 | 8.70 | 0 | 0 | 0 |
| #19 | 08/04/2024 |
9.60
0
|
42,100 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| #20 | 05/04/2024 |
9.60
0.20
|
7,100 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
| #21 | 04/04/2024 |
9.40
0.10
|
7,900 | 9 | 9.40 | 8.70 | 0 | 0 | 0 |
| #22 | 03/04/2024 |
9.30
0.30
|
21,100 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
| #23 | 02/04/2024 |
9
-0.50
|
5,400 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| #24 | 01/04/2024 |
9.50
0.20
|
58,400 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
| #25 | 29/03/2024 |
9.30
0.80
|
13,600 | 8.50 | 9.30 | 8.10 | 0 | 0 | 0 |
| #26 | 28/03/2024 |
8.50
0.70
|
24,400 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
| #27 | 27/03/2024 |
7.80
0.30
|
1,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| #28 | 26/03/2024 |
7.50
0.10
|
3,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| #29 | 25/03/2024 |
7.40
0.10
|
3,000 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| #30 | 22/03/2024 |
7.30
-0.10
|
7,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| #31 | 21/03/2024 |
7.40
0.10
|
11,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| #32 | 20/03/2024 |
7.30
-0.20
|
9,000 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| #33 | 19/03/2024 |
7.50
0.30
|
100 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
| #34 | 18/03/2024 |
7.20
-0.10
|
21,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| #35 | 15/03/2024 |
7.30
0
|
5,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| #36 | 14/03/2024 |
7.30
-0.30
|
13,800 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| #37 | 13/03/2024 |
7.60
0.20
|
100 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
| #38 | 12/03/2024 |
7.40
-0.60
|
5,400 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| #39 | 11/03/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #40 | 08/03/2024 |
8
0.50
|
4,400 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
| #41 | 07/03/2024 |
7.50
-0.20
|
24,000 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| #42 | 06/03/2024 |
7.70
-0.30
|
2,900 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| #43 | 05/03/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #44 | 04/03/2024 |
8
0.20
|
3,800 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| #45 | 01/03/2024 |
7.80
0.20
|
100 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
| #46 | 29/02/2024 |
7.60
-0.40
|
12,500 | 8 | 8.70 | 7.60 | 0 | 0 | 0 |
| #47 | 28/02/2024 |
8
0.60
|
18,800 | 7.40 | 8 | 7.50 | 0 | 0 | 0 |
| #48 | 27/02/2024 |
7.40
0.10
|
45,200 | 7.30 | 8 | 7.10 | 0 | 0 | 0 |
| #49 | 26/02/2024 |
7.30
-0.20
|
9,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| #50 | 23/02/2024 |
7.50
0
|
21,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| #51 | 22/02/2024 |
7.50
0.20
|
10,700 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| #52 | 21/02/2024 |
7.30
0
|
34,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| #53 | 20/02/2024 |
7.30
-0.30
|
5,300 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| #54 | 19/02/2024 |
7.60
0
|
5,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #55 | 16/02/2024 |
7.60
0.30
|
100 | 7.30 | 7.60 | 7.60 | 0 | 0 | 0 |
| #56 | 15/02/2024 |
7.30
-0.20
|
37,800 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
| #57 | 07/02/2024 |
7.50
0
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
7.50
0
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
7.50
0
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
7.50
0
|
40,800 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| #61 | 01/02/2024 |
7.50
-0.20
|
6,200 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| #62 | 31/01/2024 |
7.70
0
|
32,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
7.70
0
|
5,900 | 7.70 | 7.70 | 7.20 | 0 | 4,200 | -0.0 |
| #64 | 29/01/2024 |
7.70
0.10
|
100 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
| #65 | 26/01/2024 |
7.60
0.10
|
1,400 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| #66 | 25/01/2024 |
7.50
0.10
|
5,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
7.40
-0.40
|
31,000 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
7.80
0.20
|
1,800 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
7.60
0.10
|
100 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
7.50
-0.10
|
1,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| #71 | 18/01/2024 |
7.60
0.20
|
1,200 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
7.40
-0.10
|
26,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| #73 | 16/01/2024 |
7.50
0
|
800 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
7.50
0
|
300 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| #75 | 12/01/2024 |
7.50
-0.10
|
13,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
7.60
-0.10
|
4,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
7.70
0.20
|
14,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| #78 | 09/01/2024 |
7.50
-0.30
|
9,600 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| #79 | 08/01/2024 |
7.80
0.30
|
5,500 | 7.50 | 7.90 | 7.80 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
7.50
-0.40
|
34,000 | 7.90 | 8.50 | 7.30 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
7.90
0
|
31,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| #82 | 03/01/2024 |
7.90
0
|
45,800 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
| #83 | 02/01/2024 |
7.90
-0.20
|
31,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| #84 | 29/12/2023 |
8.10
0.10
|
100 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| #85 | 28/12/2023 |
8
0.10
|
30,000 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| #86 | 27/12/2023 |
7.90
-0.10
|
44,600 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #87 | 26/12/2023 |
8
0
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
8
0
|
47,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
8
-0.10
|
1,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
8.10
0
|
29,800 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| #91 | 20/12/2023 |
8.10
0
|
2,500 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| #92 | 19/12/2023 |
8.10
-0.10
|
31,900 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
8.20
0
|
31,300 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| #94 | 15/12/2023 |
8.20
0.20
|
17,900 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| #95 | 14/12/2023 |
8
-0.20
|
19,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #96 | 13/12/2023 |
8.20
-0.10
|
48,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
8.30
0.10
|
30,200 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| #98 | 11/12/2023 |
8.20
0.30
|
32,400 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| #99 | 08/12/2023 |
7.90
-0.10
|
23,100 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
8
-0.20
|
40,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |