Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.77 | 8.22% | 4,280,500 | -4,000 | -0.0 |
9.43
10.40
10.20
|
2 tháng
(2024-03-19) |
0.97 | 10.50% | 11,943,000 | -4,000 | -0.0 |
9.23
10.69
10.20
|
3 tháng
(2024-02-19) |
1.07 | 11.67% | 15,889,300 | -4,000 | -0.0 |
8.84
10.69
10.20
|
6 tháng
(2023-11-20) |
3.20 | 45.79% | 23,543,200 | -265,050 | -2.3 |
6.90
10.69
10.20
|
12 tháng
(2023-05-24) |
1.16 | 12.87% | 53,084,290 | -263,350 | -2.3 |
6.12
10.69
10.20
|
24 tháng
(2022-05-30) |
0.54 | 5.54% | 116,517,264 | -270,950 | -2.3 |
3.50
11.17
10.20
|
36 tháng
(2021-06-03) |
5.37 | 111.09% | 207,418,497 | -1,126,050 | -15.7 |
3.50
18.40
10.20
|
60 tháng
(2019-06-14) |
5.82 | 132.80% | 214,704,385 | -924,575 | -14.7 |
3.31
18.40
10.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#101 | 15/12/2023 |
7.87
-0.19
|
102,800 | 8.07 | 8.07 | 7.77 | 0 | 0 | 0 |
#102 | 14/12/2023 |
8.07
0.10
|
57,400 | 7.97 | 8.07 | 7.87 | 0 | 0 | 0 |
#103 | 13/12/2023 |
7.97
-0.39
|
265,000 | 8.36 | 8.36 | 7.97 | 0 | 50 | -0.0 |
#104 | 12/12/2023 |
8.36
-0.19
|
284,800 | 8.55 | 8.65 | 8.36 | 0 | 0 | 0 |
#105 | 11/12/2023 |
8.55
0.39
|
365,900 | 8.16 | 8.84 | 8.26 | 0 | 0 | 0 |
#106 | 08/12/2023 |
8.16
0.68
|
712,500 | 7.48 | 8.16 | 7.58 | 0 | 0 | 0 |
#107 | 07/12/2023 |
7.48
0
|
144,800 | 7.48 | 7.68 | 7.29 | 0 | 0 | 0 |
#108 | 06/12/2023 |
7.48
0.10
|
117,800 | 7.38 | 7.48 | 7.29 | 0 | 0 | 0 |
#109 | 05/12/2023 |
7.38
0.19
|
86,100 | 7.19 | 7.58 | 7.19 | 0 | 0 | 0 |
#110 | 04/12/2023 |
7.19
0.19
|
133,200 | 7.00 | 7.29 | 6.90 | 0 | 0 | 0 |
#111 | 01/12/2023 |
7.00
0.10
|
28,700 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 |
#112 | 30/11/2023 |
6.90
0
|
26,500 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 |
#113 | 29/11/2023 |
6.90
0
|
35,400 | 6.90 | 7.00 | 6.80 | 0 | 0 | 0 |
#114 | 28/11/2023 |
6.90
0
|
34,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
#115 | 27/11/2023 |
6.90
-0.10
|
24,300 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 |
#116 | 24/11/2023 |
7.00
0
|
52,300 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 |
#117 | 23/11/2023 |
7.00
0
|
13,200 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
#118 | 22/11/2023 |
7.00
0
|
5,600 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
#119 | 21/11/2023 |
7.00
0
|
35,000 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 |
#120 | 20/11/2023 |
7.00
-0.10
|
55,000 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 |
#121 | 17/11/2023 |
7.09
0
|
58,700 | 7.09 | 7.19 | 7.00 | 0 | 0 | 0 |
#122 | 16/11/2023 |
7.09
0.10
|
56,900 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
#123 | 15/11/2023 |
7.00
-0.10
|
41,400 | 7.09 | 7.19 | 7.00 | 0 | 0 | 0 |
#124 | 14/11/2023 |
7.09
0.10
|
24,300 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
#125 | 13/11/2023 |
7.00
-0.10
|
16,900 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 |
#126 | 10/11/2023 |
7.09
-0.10
|
13,800 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 |
#127 | 09/11/2023 |
7.19
0
|
22,300 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 |
#128 | 08/11/2023 |
7.19
0.10
|
35,000 | 7.09 | 7.19 | 6.80 | 1,000 | 0 | 0.0 |
#129 | 07/11/2023 |
7.09
-0.10
|
74,400 | 7.19 | 7.29 | 6.70 | 0 | 0 | 0 |
#130 | 06/11/2023 |
7.19
0.39
|
152,500 | 6.80 | 7.29 | 6.80 | 0 | 0 | 0 |
#131 | 03/11/2023 |
6.80
0.19
|
138,600 | 6.61 | 6.90 | 6.61 | 0 | 0 | 0 |
#132 | 02/11/2023 |
6.61
0.29
|
62,100 | 6.32 | 6.61 | 6.32 | 0 | 0 | 0 |
#133 | 01/11/2023 |
6.32
0.19
|
63,800 | 6.12 | 6.32 | 6.02 | 0 | 0 | 0 |
#134 | 31/10/2023 |
6.12
0
|
60,000 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
#135 | 30/10/2023 |
6.12
-0.19
|
57,500 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
#136 | 27/10/2023 |
6.32
0.19
|
74,700 | 6.12 | 6.32 | 6.02 | 0 | 0 | 0 |
#137 | 26/10/2023 |
6.12
-0.68
|
196,300 | 6.80 | 6.80 | 6.12 | 0 | 0 | 0 |
#138 | 25/10/2023 |
6.80
0
|
20,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
#139 | 24/10/2023 |
6.80
0.10
|
21,000 | 6.70 | 6.80 | 6.51 | 0 | 0 | 0 |
#140 | 23/10/2023 |
6.70
0.10
|
75,800 | 6.61 | 7.09 | 6.61 | 0 | 0 | 0 |
#141 | 20/10/2023 |
6.61
0.29
|
83,300 | 6.32 | 6.61 | 6.12 | 0 | 0 | 0 |
#142 | 19/10/2023 |
6.32
-0.10
|
45,600 | 6.41 | 6.61 | 6.22 | 0 | 0 | 0 |
#143 | 18/10/2023 |
6.41
-0.58
|
68,300 | 7.00 | 7.00 | 6.41 | 0 | 0 | 0 |
#144 | 17/10/2023 |
7.00
0
|
26,800 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
#145 | 16/10/2023 |
7.00
-0.10
|
30,500 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 |
#146 | 13/10/2023 |
7.09
0
|
32,800 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 |
#147 | 12/10/2023 |
7.09
0.10
|
45,400 | 7.00 | 7.19 | 6.90 | 0 | 0 | 0 |
#148 | 11/10/2023 |
7.00
0
|
27,600 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
#149 | 10/10/2023 |
7.00
0.10
|
70,000 | 6.90 | 7.09 | 6.80 | 0 | 0 | 0 |
#150 | 09/10/2023 |
6.90
0.10
|
58,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
#151 | 06/10/2023 |
6.80
0
|
26,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
#152 | 05/10/2023 |
6.80
0.10
|
19,100 | 6.70 | 6.90 | 6.70 | 0 | 200 | -0.0 |
#153 | 04/10/2023 |
6.70
0
|
51,100 | 6.70 | 6.80 | 6.61 | 0 | 0 | 0 |
#154 | 03/10/2023 |
6.70
-0.49
|
99,300 | 7.19 | 7.19 | 6.61 | 0 | 0 | 0 |
#155 | 02/10/2023 |
7.19
0
|
35,900 | 7.19 | 7.29 | 7.09 | 0 | 0 | 0 |
#156 | 29/09/2023 |
7.19
0.10
|
66,000 | 7.09 | 7.38 | 7.09 | 0 | 0 | 0 |
#157 | 28/09/2023 |
7.09
0.10
|
70,300 | 7.00 | 7.09 | 6.90 | 0 | 0 | 0 |
#158 | 27/09/2023 |
7.00
-0.10
|
65,800 | 7.09 | 7.09 | 6.80 | 0 | 0 | 0 |
#159 | 26/09/2023 |
7.09
0
|
152,000 | 7.09 | 7.29 | 6.80 | 0 | 0 | 0 |
#160 | 25/09/2023 |
7.09
-0.58
|
99,900 | 7.68 | 7.87 | 7.09 | 0 | 0 | 0 |
#161 | 22/09/2023 |
7.68
-0.39
|
301,100 | 8.07 | 8.07 | 7.68 | 0 | 0 | 0 |
#162 | 21/09/2023 |
8.07
0
|
112,500 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
#163 | 20/09/2023 |
8.07
0.10
|
96,300 | 7.97 | 8.07 | 7.87 | 0 | 0 | 0 |
#164 | 19/09/2023 |
7.97
0
|
99,700 | 7.97 | 8.07 | 7.87 | 500 | 0 | 0 |
#165 | 18/09/2023 |
7.97
-0.10
|
118,700 | 8.07 | 8.16 | 7.97 | 0 | 0 | 0 |
#166 | 15/09/2023 |
8.07
0
|
83,400 | 8.07 | 8.26 | 7.97 | 0 | 0 | 0 |
#167 | 14/09/2023 |
8.07
0.10
|
163,600 | 7.97 | 8.16 | 7.87 | 200 | 0 | 0.0 |
#168 | 13/09/2023 |
7.97
-0.29
|
333,900 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 |
#169 | 12/09/2023 |
8.26
0.10
|
69,600 | 8.16 | 8.26 | 8.07 | 0 | 0 | 0 |
#170 | 11/09/2023 |
8.16
-0.19
|
92,700 | 8.36 | 8.55 | 8.16 | 0 | 0 | 0 |
#171 | 08/09/2023 |
8.36
0
|
161,000 | 8.36 | 8.55 | 8.26 | 0 | 0 | 0 |
#172 | 07/09/2023 |
8.36
0.10
|
177,300 | 8.26 | 8.36 | 8.16 | 0 | 0 | 0 |
#173 | 06/09/2023 |
8.26
0
|
172,900 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 |
#174 | 05/09/2023 |
8.26
0.19
|
119,700 | 8.07 | 8.26 | 7.97 | 0 | 0 | 0 |
#175 | 31/08/2023 |
8.07
-0.10
|
123,600 | 8.16 | 8.26 | 8.07 | 0 | 0 | 0 |
#176 | 30/08/2023 |
8.16
0.10
|
59,400 | 8.07 | 8.16 | 7.97 | 0 | 0 | 0 |
#177 | 29/08/2023 |
8.07
0
|
146,200 | 8.07 | 8.16 | 7.97 | 0 | 0 | 0 |
#178 | 28/08/2023 |
8.07
0
|
72,700 | 8.07 | 8.16 | 7.97 | 0 | 0 | 0 |
#179 | 25/08/2023 |
8.07
0
|
129,000 | 8.07 | 8.16 | 7.87 | 0 | 0 | 0 |
#180 | 24/08/2023 |
8.07
0
|
88,600 | 8.07 | 8.07 | 7.87 | 0 | 0 | 0 |
#181 | 23/08/2023 |
8.07
0
|
227,100 | 8.07 | 8.36 | 7.87 | 0 | 0 | 0 |
#182 | 22/08/2023 |
8.07
-0.10
|
130,000 | 8.16 | 8.26 | 7.77 | 0 | 0 | 0 |
#183 | 21/08/2023 |
8.16
0.19
|
275,000 | 7.97 | 8.26 | 7.77 | 0 | 0 | 0 |
#184 | 18/08/2023 |
7.97
-0.87
|
675,400 | 8.84 | 8.84 | 7.97 | 0 | 0 | 0 |
#185 | 17/08/2023 |
8.84
-0.10
|
164,600 | 8.94 | 9.04 | 8.75 | 0 | 0 | 0 |
#186 | 16/08/2023 |
8.94
0.10
|
238,900 | 8.84 | 9.33 | 8.84 | 0 | 0 | 0 |
#187 | 15/08/2023 |
8.84
0.10
|
257,300 | 8.75 | 8.94 | 8.75 | 0 | 0 | 0 |
#188 | 14/08/2023 |
8.75
-0.19
|
430,100 | 8.94 | 9.04 | 8.75 | 0 | 0 | 0 |
#189 | 11/08/2023 |
8.94
-0.10
|
232,500 | 9.04 | 9.23 | 8.94 | 0 | 0 | 0 |
#190 | 10/08/2023 |
9.04
0
|
1,274,600 | 9.04 | 9.62 | 9.04 | 0 | 0 | 0 |
#191 | 09/08/2023 |
9.04
0.10
|
364,000 | 8.94 | 9.04 | 8.84 | 0 | 0 | 0 |
#192 | 08/08/2023 |
8.94
0.19
|
338,400 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 |
#193 | 07/08/2023 |
8.75
0.10
|
207,200 | 8.65 | 8.84 | 8.65 | 0 | 0 | 0 |
#194 | 04/08/2023 |
8.65
0
|
185,300 | 8.65 | 8.75 | 8.55 | 0 | 0 | 0 |
#195 | 03/08/2023 |
8.65
-0.10
|
255,400 | 8.75 | 8.84 | 8.65 | 0 | 0 | 0 |
#196 | 02/08/2023 |
8.75
0.10
|
165,300 | 8.65 | 8.75 | 8.55 | 0 | 0 | 0 |
#197 | 01/08/2023 |
8.65
0
|
319,500 | 8.65 | 8.84 | 8.65 | 0 | 0 | 0 |
#198 | 31/07/2023 |
8.65
-0.10
|
263,100 | 8.75 | 8.75 | 8.55 | 0 | 0 | 0 |
#199 | 28/07/2023 |
8.75
0.10
|
213,600 | 8.65 | 8.75 | 8.65 | 0 | 0 | 0 |
#200 | 27/07/2023 |
8.65
-0.19
|
522,100 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 |