Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
0.30 | 3.53% | 16,100 | -48 | -0.0 |
7.60
8.80
8.80
|
2 tháng
(2024-03-18) |
0.10 | 1.15% | 111,700 | -53,464 | -0.4 |
7.60
8.80
8.80
|
3 tháng
(2024-02-15) |
0.40 | 4.76% | 233,400 | -168,064 | -1.4 |
7.60
8.80
8.80
|
6 tháng
(2023-11-17) |
0.80 | 10% | 479,500 | -301,264 | -2.5 |
7.60
9.50
8.80
|
12 tháng
(2023-05-22) |
-0.10 | -1.12% | 1,241,916 | -301,264 | -2.5 |
7.60
11
8.80
|
24 tháng
(2022-05-26) |
-5.20 | -37.14% | 3,433,158 | -301,264 | -2.5 |
7.40
15.30
8.80
|
36 tháng
(2021-05-31) |
-3.30 | -27.27% | 10,281,662 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-06-11) |
-5.91 | -40.20% | 16,292,873 | -301,264 | -2.5 |
7.40
25.10
8.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
8.10
-0.70
|
300 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
#2 | 15/05/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#3 | 14/05/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#4 | 13/05/2024 |
8.80
0.50
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#5 | 10/05/2024 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#6 | 09/05/2024 |
8.30
0
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#7 | 08/05/2024 |
8.30
0.50
|
3,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
#8 | 07/05/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#9 | 06/05/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#10 | 03/05/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#11 | 02/05/2024 |
7.80
0
|
5,600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#12 | 26/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#13 | 25/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#14 | 24/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#15 | 23/04/2024 |
7.80
0.20
|
3,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
#16 | 22/04/2024 |
7.60
0
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#17 | 19/04/2024 |
7.60
-0.50
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#18 | 17/04/2024 |
8.10
-0.40
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#19 | 16/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#20 | 15/04/2024 |
8.50
0.40
|
200 | 8.50 | 8.50 | 8.50 | 0 | 48 | -0.0 |
#21 | 12/04/2024 |
8.10
0
|
6,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#22 | 11/04/2024 |
8.10
-0.20
|
4,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#23 | 10/04/2024 |
8.30
0
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#24 | 09/04/2024 |
8.30
0
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#25 | 08/04/2024 |
8.30
-0.20
|
500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
#26 | 05/04/2024 |
8.50
0
|
9,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
#27 | 04/04/2024 |
8.50
0
|
2,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
#28 | 03/04/2024 |
8.50
0
|
700 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
#29 | 02/04/2024 |
8.50
0
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#30 | 01/04/2024 |
8.50
0
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#31 | 29/03/2024 |
8.50
0
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#32 | 28/03/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#33 | 27/03/2024 |
8.50
-0.20
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#34 | 26/03/2024 |
8.70
0.40
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#35 | 25/03/2024 |
8.30
0
|
1,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
#36 | 22/03/2024 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#37 | 21/03/2024 |
8.30
0
|
1,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#38 | 20/03/2024 |
8.30
0
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#39 | 19/03/2024 |
8.30
-0.40
|
17,900 | 8.70 | 8.70 | 8.20 | 0 | 14,416 | -0.1 |
#40 | 18/03/2024 |
8.70
0
|
48,800 | 8.70 | 8.70 | 8.10 | 0 | 39,000 | -0.3 |
#41 | 15/03/2024 |
8.70
0.60
|
100 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
#42 | 14/03/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#43 | 13/03/2024 |
8.10
0.20
|
1,700 | 7.90 | 8.10 | 7.90 | 0 | 1,600 | -0.0 |
#44 | 12/03/2024 |
7.90
0
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#45 | 11/03/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#46 | 08/03/2024 |
7.90
-0.10
|
400 | 8 | 8 | 7.90 | 0 | 200 | -0.0 |
#47 | 07/03/2024 |
8
-0.30
|
10,000 | 8.30 | 8.30 | 8 | 0 | 10,000 | -0.1 |
#48 | 06/03/2024 |
8.30
0.30
|
100 | 8 | 8.30 | 8.30 | 0 | 100 | -0.0 |
#49 | 05/03/2024 |
8
-0.10
|
76,500 | 8.10 | 8.30 | 8 | 0 | 75,100 | -0.6 |
#50 | 04/03/2024 |
8.10
0.10
|
15,500 | 8 | 8.20 | 8.10 | 0 | 15,000 | -0.1 |
#51 | 01/03/2024 |
8
0
|
300 | 8 | 8 | 8 | 0 | 100 | -0.0 |
#52 | 29/02/2024 |
8
-0.10
|
3,000 | 8.10 | 8.10 | 8 | 0 | 2,000 | -0.0 |
#53 | 28/02/2024 |
8.10
-0.10
|
4,100 | 8.20 | 8.20 | 8.10 | 0 | 2,100 | -0.0 |
#54 | 27/02/2024 |
8.20
0
|
700 | 8.20 | 8.20 | 8.20 | 0 | 700 | -0.0 |
#55 | 26/02/2024 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#56 | 23/02/2024 |
8.20
0
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | -0.0 |
#57 | 22/02/2024 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#58 | 21/02/2024 |
8.20
-0.30
|
200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
#59 | 20/02/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#60 | 19/02/2024 |
8.50
-0.20
|
2,000 | 8.70 | 8.70 | 8.50 | 0 | 2,000 | -0.0 |
#61 | 16/02/2024 |
8.70
0.30
|
300 | 8.40 | 8.70 | 8.60 | 0 | 0 | 0 |
#62 | 15/02/2024 |
8.40
0.20
|
6,200 | 8.20 | 8.50 | 8.20 | 0 | 5,200 | -0.0 |
#63 | 07/02/2024 |
8.20
0
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 18,400 | -0.2 |
#64 | 06/02/2024 |
8.20
-0.10
|
20,000 | 8.30 | 8.30 | 8.20 | 0 | 19,800 | -0.2 |
#65 | 05/02/2024 |
8.30
0.10
|
44,000 | 8.20 | 8.30 | 8 | 0 | 35,000 | -0.3 |
#66 | 02/02/2024 |
8.20
0
|
50,000 | 8.20 | 8.20 | 8.20 | 0 | 50,000 | -0.4 |
#67 | 01/02/2024 |
8.20
0
|
9,600 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
#68 | 31/01/2024 |
8.20
0.20
|
19,900 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
#69 | 30/01/2024 |
8
-0.20
|
5,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#70 | 29/01/2024 |
8.20
0
|
8,000 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
#71 | 26/01/2024 |
8.20
0.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
#72 | 25/01/2024 |
8
0
|
6,000 | 8 | 8 | 8 | 0 | 0 | 0 |
#73 | 24/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#74 | 23/01/2024 |
8
0.10
|
2,200 | 7.90 | 8 | 8 | 0 | 0 | 0 |
#75 | 22/01/2024 |
7.90
-0.50
|
12,200 | 8.40 | 9 | 7.90 | 0 | 0 | 0 |
#76 | 19/01/2024 |
8.40
-0.50
|
1,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
#77 | 18/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#78 | 17/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#79 | 16/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#80 | 15/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#81 | 12/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#82 | 11/01/2024 |
8.90
0.50
|
200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
#83 | 10/01/2024 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#84 | 09/01/2024 |
8.40
0
|
9,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
#85 | 08/01/2024 |
8.40
0.30
|
8,500 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
#86 | 05/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#87 | 04/01/2024 |
8.10
0
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#88 | 03/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#89 | 02/01/2024 |
8.10
0.20
|
200 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
#90 | 29/12/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#91 | 28/12/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#92 | 27/12/2023 |
7.90
-0.20
|
1,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
#93 | 26/12/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#94 | 25/12/2023 |
8.10
-0.50
|
9,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
#95 | 22/12/2023 |
8.60
0
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#96 | 21/12/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#97 | 20/12/2023 |
8.60
-0.30
|
500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
#98 | 19/12/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#99 | 18/12/2023 |
8.90
0.80
|
100 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 |
#100 | 15/12/2023 |
8.10
-0.40
|
2,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |