| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-22) |
0.70 | 8.24% | 35,500 | 1,500 | 0.0 |
8.50
9.90
9.90
|
|
2 tháng
(2024-03-21) |
0.60 | 6.98% | 171,890 | 2,500 | 0.0 |
8.40
9.90
9.90
|
|
3 tháng
(2024-02-20) |
0.70 | 8.24% | 323,212 | 20,500 | 0.2 |
8.30
9.90
9.90
|
|
6 tháng
(2023-11-22) |
1.30 | 16.46% | 623,830 | 31,206 | 0.3 |
7.80
9.90
9.90
|
|
12 tháng
(2023-05-26) |
0.72 | 8.47% | 1,610,521 | 33,406 | 0.3 |
7.80
9.90
9.90
|
|
24 tháng
(2022-05-31) |
-8.86 | -49.05% | 4,011,931 | 46,630 | 0.4 |
7.80
18.06
9.90
|
|
36 tháng
(2021-06-07) |
-0.87 | -8.67% | 9,748,372 | 13,305 | 0.1 |
7.80
25.38
9.90
|
|
60 tháng
(2019-06-17) |
0.44 | 5% | 10,340,705 | -242,845 | -4.2 |
7.80
25.38
9.90
|
| 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 |
9.20
0
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
9.20
0.20
|
1,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
9
-0.10
|
1,500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
9.10
-0.20
|
4,300 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
9.30
0.30
|
10,500 | 9.20 | 9.30 | 9.20 | 1,500 | 0 | 0.0 |
| #8 | 08/05/2024 |
9
0
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
9
0
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
9
0
|
6,200 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
9
0
|
500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
9
0.30
|
2,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
8.70
-0.10
|
2,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8.80
0
|
1,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8.80
0.30
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
8.50
0
|
1,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
8.50
0
|
300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
8.50
0.10
|
10,100 | 8.30 | 8.80 | 8.20 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
8.40
0
|
4,400 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
8.40
-0.40
|
10,500 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
8.80
-0.20
|
500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
9
0
|
2,700 | 9 | 9 | 9 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
9
0.20
|
9,700 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
8.80
0
|
7,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.80
-0.10
|
3,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
8.90
-0.10
|
15,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
9
0
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
9
0.20
|
1,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.80
0
|
18,200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.80
-0.10
|
3,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.90
0
|
2,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
8.90
0.20
|
7,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
8.70
0.10
|
5,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
8.60
-0.20
|
1,320 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
8.80
0
|
16,660 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
8.80
0.20
|
11,610 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
8.60
0.10
|
3,200 | 8.80 | 8.80 | 8.60 | 1,000 | 0 | 0.0 |
| #39 | 20/03/2024 |
8.50
0
|
4,519 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
8.50
0.10
|
4,600 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
8.40
0
|
23,701 | 8.40 | 8.40 | 8.30 | 0 | 500 | -0.0 |
| #42 | 15/03/2024 |
8.40
0
|
1,118 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
8.40
0.10
|
1,300 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
8.30
0
|
1,127 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
8.30
0
|
10,088 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
8.30
0
|
3,761 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
8.30
0
|
3,501 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
8.30
0
|
101 | 8.30 | 8.30 | 8.30 | 100 | 0 | 0.0 |
| #49 | 06/03/2024 |
8.30
-0.10
|
7,002 | 8.30 | 8.30 | 8.30 | 400 | 0 | 0.0 |
| #50 | 05/03/2024 |
8.40
0
|
4,841 | 8.40 | 8.40 | 8.40 | 2,000 | 0 | 0.0 |
| #51 | 04/03/2024 |
8.40
0
|
3,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
8.40
0.10
|
9,703 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
8.30
0
|
36,900 | 8.30 | 8.30 | 8 | 5,300 | 0 | 0.0 |
| #54 | 28/02/2024 |
8.30
-0.10
|
17,400 | 8.40 | 8.40 | 8.10 | 10,700 | 0 | 0.1 |
| #55 | 27/02/2024 |
8.40
-0.10
|
7,200 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
8.50
0.10
|
154 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.40
0
|
3,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
8.40
-0.10
|
1,206 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8.50
0
|
6,500 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
8.50
0
|
2,307 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
8.50
0.10
|
7,700 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8.40
0
|
8,702 | 8.40 | 8.40 | 8.10 | 300 | 0 | 0.0 |
| #64 | 07/02/2024 |
8.40
0
|
10,000 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.40
-0.10
|
3,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
8.50
-0.10
|
1,100 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
8.60
0.20
|
3,200 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8.40
-0.30
|
2,200 | 8.70 | 8.70 | 8.40 | 2,100 | 0 | 0.0 |
| #69 | 31/01/2024 |
8.70
-0.10
|
28,700 | 8.70 | 8.90 | 8.50 | 0 | 100 | -0.0 |
| #70 | 30/01/2024 |
8.80
0.60
|
15,100 | 8.30 | 8.80 | 8.10 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
8.20
0.10
|
13,083 | 7.90 | 8.20 | 7.90 | 12,200 | 0 | 0.1 |
| #72 | 26/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
8.10
0.10
|
1,500 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
8
0.10
|
8,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
7.90
-0.30
|
4,742 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
8.20
0
|
41,200 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
8.20
0.10
|
39,742 | 8 | 8.20 | 7.70 | 100 | 0 | 0.0 |
| #79 | 17/01/2024 |
8.10
0
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
8.10
0
|
3,650 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
8.10
-0.20
|
4,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
8.30
0.10
|
580 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
8.20
-0.10
|
3,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
8.30
0.20
|
930 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
8.10
0
|
510 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
8.10
-0.10
|
1 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
8.20
0
|
500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
8.20
-0.20
|
7,503 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
8.40
0.60
|
3,800 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
7.80
-0.20
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
8
0.20
|
159 | 8 | 8 | 8 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
7.80
0
|
7,951 | 7.80 | 8 | 7.80 | 100 | 0 | 0.0 |
| #95 | 25/12/2023 |
7.80
-0.10
|
1,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
7.90
0
|
300 | 7.90 | 8 | 7.90 | 100 | 0 | 0.0 |
| #97 | 21/12/2023 |
7.90
0
|
36 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
7.90
0.10
|
1,400 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.80
-0.20
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
8
0.10
|
400 | 8 | 8 | 8 | 0 | 0 | 0 |