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) |
-0.40 | -4.71% | 109,400 | 0 | 0 |
8
9.20
8.10
|
2 tháng
(2024-03-11) |
-0.90 | -10% | 275,100 | 0 | 0 |
8
9.20
8.10
|
3 tháng
(2024-02-15) |
-0.50 | -5.81% | 365,500 | 0 | 0 |
8
9.20
8.10
|
6 tháng
(2023-11-13) |
-0.90 | -10% | 458,200 | 0 | 0 |
8
9.70
8.10
|
12 tháng
(2023-05-15) |
-1.60 | -16.49% | 3,183,300 | 0 | 0 |
8
12.60
8.10
|
24 tháng
(2022-05-20) |
-8.70 | -51.79% | 5,394,300 | 0 | -0.0 |
8
18
8.10
|
36 tháng
(2021-05-25) |
-1.30 | -13.83% | 14,587,741 | -3,900 | -0.1 |
8
21.60
8.10
|
60 tháng
(2019-06-05) |
2 | 32.79% | 21,238,963 | -5,100 | -0.1 |
6.10
21.60
8.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
8.10
0
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#2 | 08/05/2024 |
8.10
0
|
3,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
#3 | 07/05/2024 |
8.10
-0.60
|
4,500 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
#4 | 06/05/2024 |
8
0
|
2,100 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
#5 | 03/05/2024 |
8
-0.30
|
1,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
#6 | 02/05/2024 |
8.30
-0.90
|
9,000 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
#7 | 26/04/2024 |
9.20
1
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#8 | 25/04/2024 |
8.20
0
|
3,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#9 | 24/04/2024 |
8.20
0
|
3,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#10 | 23/04/2024 |
8.20
0
|
4,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
#11 | 22/04/2024 |
8.20
-0.10
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#12 | 19/04/2024 |
8.30
-0.10
|
3,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
#13 | 17/04/2024 |
8.40
0.10
|
1,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#14 | 16/04/2024 |
8.30
0
|
2,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
#15 | 15/04/2024 |
8.30
0
|
1,700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#16 | 12/04/2024 |
8.30
0.20
|
6,900 | 8 | 8.60 | 8 | 0 | 0 | 0 |
#17 | 11/04/2024 |
8.10
-0.40
|
56,800 | 7.30 | 8.60 | 7.30 | 0 | 0 | 0 |
#18 | 10/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#19 | 09/04/2024 |
8.50
-0.10
|
1,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#20 | 08/04/2024 |
8.60
-0.20
|
700 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
#21 | 05/04/2024 |
8.80
0.30
|
3,200 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#22 | 04/04/2024 |
8.50
-0.10
|
2,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#23 | 03/04/2024 |
8.60
0.10
|
2,800 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
#24 | 02/04/2024 |
8.50
-0.20
|
6,900 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#25 | 01/04/2024 |
8.70
0.10
|
1,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
#26 | 29/03/2024 |
8.60
-0.20
|
8,800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
#27 | 28/03/2024 |
8.80
0.10
|
3,900 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
#28 | 27/03/2024 |
8.70
0.10
|
33,400 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
#29 | 26/03/2024 |
8.60
0.20
|
11,800 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
#30 | 25/03/2024 |
8.40
-0.10
|
12,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
#31 | 22/03/2024 |
8.50
0.30
|
500 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 |
#32 | 21/03/2024 |
8.20
-0.40
|
21,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
#33 | 20/03/2024 |
8.60
-0.10
|
4,500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#34 | 19/03/2024 |
8.70
0.20
|
3,800 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
#35 | 18/03/2024 |
8.50
-0.20
|
7,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
#36 | 15/03/2024 |
8.70
-0.20
|
11,800 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
#37 | 14/03/2024 |
8.90
0
|
6,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#38 | 13/03/2024 |
8.90
0.10
|
4,300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#39 | 12/03/2024 |
8.80
-0.20
|
4,800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#40 | 11/03/2024 |
9
0.20
|
12,900 | 8.80 | 10 | 9 | 0 | 0 | 0 |
#41 | 08/03/2024 |
8.80
0.30
|
20,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
#42 | 07/03/2024 |
8.50
0
|
1,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#43 | 06/03/2024 |
8.50
0
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#44 | 05/03/2024 |
8.50
0
|
3,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#45 | 04/03/2024 |
8.50
0
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#46 | 01/03/2024 |
8.50
-0.10
|
5,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#47 | 29/02/2024 |
8.60
0.10
|
17,400 | 8.50 | 8.90 | 8.60 | 0 | 0 | 0 |
#48 | 28/02/2024 |
8.50
-0.30
|
15,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#49 | 26/02/2024 |
8.80
0
|
1,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#50 | 23/02/2024 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#51 | 22/02/2024 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#52 | 21/02/2024 |
8.80
0
|
1,100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#53 | 20/02/2024 |
8.80
0.20
|
6,500 | 8.60 | 9.80 | 8.70 | 0 | 0 | 0 |
#54 | 19/02/2024 |
8.60
0
|
2,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#55 | 16/02/2024 |
8.60
0
|
10,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#56 | 15/02/2024 |
8.60
0.10
|
3,500 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#57 | 07/02/2024 |
8.50
0.20
|
2,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
#58 | 06/02/2024 |
8.30
-0.40
|
5,400 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
#59 | 05/02/2024 |
8.70
0.10
|
600 | 8.60 | 8.70 | 8.10 | 0 | 0 | 0 |
#60 | 02/02/2024 |
8.60
0.10
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#61 | 01/02/2024 |
8.50
0
|
6,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
#62 | 31/01/2024 |
8.50
-0.10
|
700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
#63 | 30/01/2024 |
8.60
0.10
|
1,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#64 | 29/01/2024 |
8.50
0
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#65 | 26/01/2024 |
8.50
-0.20
|
3,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
#66 | 25/01/2024 |
8.70
0
|
300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
#67 | 24/01/2024 |
8.70
0.10
|
1,000 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
#68 | 23/01/2024 |
8.60
-0.10
|
5,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
#69 | 22/01/2024 |
8.70
0
|
1,600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
#70 | 19/01/2024 |
8.70
0.10
|
1,100 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
#71 | 18/01/2024 |
8.60
-0.20
|
8,600 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
#72 | 16/01/2024 |
8.80
0.40
|
1,600 | 8.40 | 9 | 8.50 | 0 | 0 | 0 |
#73 | 12/01/2024 |
8.40
-1.30
|
300 | 9.70 | 9.70 | 8.40 | 0 | 0 | 0 |
#74 | 11/01/2024 |
9.70
1.20
|
100 | 8.50 | 9.70 | 9.70 | 0 | 0 | 0 |
#75 | 10/01/2024 |
8.50
-0.20
|
100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#76 | 09/01/2024 |
8.70
-0.10
|
500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#77 | 05/01/2024 |
8.80
0.10
|
1,200 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
#78 | 03/01/2024 |
8.70
0
|
3,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#79 | 02/01/2024 |
8.70
-0.20
|
500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
#80 | 29/12/2023 |
8.90
0.10
|
1,700 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
#81 | 26/12/2023 |
8.80
-0.20
|
1,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#82 | 21/12/2023 |
9
0.20
|
5,000 | 8.80 | 9 | 9 | 0 | 0 | 0 |
#83 | 20/12/2023 |
8.80
0.10
|
1,200 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
#84 | 19/12/2023 |
8.70
-0.30
|
1,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
#85 | 18/12/2023 |
9
0.10
|
1,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
#86 | 15/12/2023 |
8.90
0.40
|
100 | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 |
#87 | 14/12/2023 |
8.50
-0.50
|
2,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#88 | 12/12/2023 |
9
0
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#89 | 11/12/2023 |
9
0.30
|
1,200 | 8.70 | 9 | 8.20 | 0 | 0 | 0 |
#90 | 08/12/2023 |
8.70
0
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#91 | 07/12/2023 |
8.70
0.10
|
2,000 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
#92 | 05/12/2023 |
8.60
0
|
5,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
#93 | 04/12/2023 |
8.60
-0.20
|
7,700 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
#94 | 29/11/2023 |
8.80
-0.60
|
100 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
#95 | 28/11/2023 |
9.40
0.80
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
#96 | 23/11/2023 |
8.60
-0.10
|
2,100 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
#97 | 22/11/2023 |
8.70
0
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#98 | 21/11/2023 |
8.70
0.10
|
4,300 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
#99 | 20/11/2023 |
8.60
0.10
|
400 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
#100 | 17/11/2023 |
8.50
-0.50
|
2,700 | 9 | 9 | 8.50 | 0 | 0 | 0 |