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) |
0.26 | 2.84% | 17,411,500 | 109,090 | 0.9 |
9
9.90
9.40
|
2 tháng
(2024-03-19) |
-1.10 | -10.48% | 48,448,300 | -546,210 | -6.0 |
8.99
10.70
9.40
|
3 tháng
(2024-02-19) |
-0.85 | -8.29% | 91,058,500 | -115,798 | -1.2 |
8.99
11.15
9.40
|
6 tháng
(2023-11-20) |
0.34 | 3.76% | 143,443,300 | -442,075 | -11.0 |
8.99
12.05
9.40
|
12 tháng
(2023-05-24) |
2.87 | 43.88% | 166,783,300 | -2,281,175 | -39.6 |
6.53
12.05
9.40
|
24 tháng
(2022-05-30) |
-0.68 | -6.70% | 207,236,700 | -2,415,345 | -41.6 |
4.01
15.16
9.40
|
36 tháng
(2021-06-03) |
-2.59 | -21.61% | 301,248,800 | -5,755,237 | -89.3 |
4.01
18
9.40
|
60 tháng
(2019-06-14) |
-44.90 | -82.69% | 329,133,950 | -8,891,437 | -276.3 |
4.01
54.30
9.40
|
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 |
11.85
0.75
|
846,800 | 11.10 | 11.85 | 11.85 | 0 | 2,700 | -0.0 |
#102 | 14/12/2023 |
11.10
0.71
|
262,500 | 10.39 | 11.10 | 11.10 | 0 | 700 | -0.0 |
#103 | 13/12/2023 |
10.39
-0.26
|
1,146,800 | 10.66 | 10.69 | 10.25 | 5,700 | 41,200 | -0.6 |
#104 | 12/12/2023 |
10.66
0
|
872,100 | 10.66 | 10.83 | 10.37 | 11,300 | 3,700 | 0.1 |
#105 | 11/12/2023 |
10.66
-0.09
|
1,033,000 | 10.74 | 10.98 | 10.48 | 18,900 | 3,800 | 0.3 |
#106 | 08/12/2023 |
10.74
-0.38
|
738,200 | 11.12 | 11.30 | 10.63 | 9,300 | 17,200 | -0.1 |
#107 | 07/12/2023 |
11.12
0.20
|
957,000 | 10.92 | 11.27 | 10.69 | 11,400 | 12,100 | -0.0 |
#108 | 06/12/2023 |
10.92
0.55
|
911,900 | 10.37 | 10.92 | 10.34 | 81,200 | 25,000 | 1.0 |
#109 | 05/12/2023 |
10.37
0
|
762,700 | 10.37 | 10.45 | 10.13 | 39,700 | 47,700 | -0.1 |
#110 | 04/12/2023 |
10.37
0.12
|
882,200 | 10.25 | 10.80 | 10.25 | 20,600 | 200 | 0.4 |
#111 | 01/12/2023 |
10.25
0.29
|
515,100 | 9.96 | 10.37 | 10.02 | 32,800 | 105,000 | -1.3 |
#112 | 30/11/2023 |
9.96
0.06
|
834,400 | 9.90 | 10.13 | 9.76 | 14,800 | 284,200 | -4.6 |
#113 | 29/11/2023 |
9.90
-0.26
|
625,800 | 10.16 | 10.45 | 9.81 | 25,700 | 39,600 | -0.2 |
#114 | 28/11/2023 |
10.16
0.15
|
604,900 | 10.02 | 10.60 | 9.87 | 55,200 | 138,900 | -1.5 |
#115 | 27/11/2023 |
10.02
0.64
|
1,524,900 | 9.38 | 10.02 | 9.38 | 6,500 | 650,500 | -11.1 |
#116 | 24/11/2023 |
9.38
0.32
|
456,500 | 9.06 | 9.38 | 8.89 | 100 | 2,200 | -0.0 |
#117 | 23/11/2023 |
9.06
-0.49
|
663,300 | 9.55 | 9.84 | 9.06 | 0 | 4,300 | -0.1 |
#118 | 22/11/2023 |
9.55
0.26
|
462,400 | 9.29 | 9.55 | 9.29 | 600 | 400 | 0.0 |
#119 | 21/11/2023 |
9.29
0.23
|
513,800 | 9.06 | 9.29 | 8.94 | 0 | 4,500 | -0.1 |
#120 | 20/11/2023 |
9.06
0.06
|
417,200 | 9.00 | 9.18 | 8.77 | 4,300 | 25,000 | -0.3 |
#121 | 17/11/2023 |
9.00
-0.35
|
610,800 | 9.35 | 9.52 | 9.00 | 0 | 1,700 | -0.0 |
#122 | 16/11/2023 |
9.35
-0.06
|
400,800 | 9.41 | 9.49 | 9.29 | 0 | 0 | 0 |
#123 | 15/11/2023 |
9.41
0
|
345,800 | 9.41 | 9.67 | 9.35 | 0 | 0 | 0 |
#124 | 14/11/2023 |
9.41
0.29
|
339,600 | 9.12 | 9.52 | 9.26 | 0 | 0 | 0 |
#125 | 13/11/2023 |
9.12
-0.46
|
348,700 | 9.58 | 9.58 | 9.06 | 700 | 500 | 0.0 |
#126 | 10/11/2023 |
9.58
-0.41
|
402,400 | 9.99 | 10.10 | 9.58 | 0 | 3,700 | -0.1 |
#127 | 09/11/2023 |
9.99
-0.12
|
409,600 | 10.10 | 10.37 | 9.76 | 0 | 138,600 | -2.4 |
#128 | 08/11/2023 |
10.10
0.38
|
1,194,800 | 9.73 | 10.39 | 9.52 | 3,700 | 261,500 | -4.4 |
#129 | 07/11/2023 |
9.73
-0.20
|
117,900 | 9.93 | 10.08 | 9.70 | 1,400 | 2,500 | -0.0 |
#130 | 06/11/2023 |
9.93
0.06
|
553,900 | 9.87 | 10.28 | 9.76 | 38,700 | 381,900 | -5.9 |
#131 | 03/11/2023 |
9.87
0.20
|
290,600 | 9.67 | 9.87 | 9.61 | 3,000 | 58,100 | -0.9 |
#132 | 02/11/2023 |
9.67
0.03
|
304,500 | 9.64 | 9.87 | 9.12 | 10,000 | 15,900 | -0.1 |
#133 | 01/11/2023 |
9.64
-0.70
|
515,300 | 10.34 | 10.34 | 9.64 | 0 | 126,000 | -2.1 |
#134 | 31/10/2023 |
10.34
-0.41
|
266,200 | 10.74 | 11.03 | 10.10 | 7,100 | 0 | 0.1 |
#135 | 30/10/2023 |
10.74
-0.06
|
951,900 | 10.80 | 11.50 | 10.48 | 6,200 | 0 | 0.1 |
#136 | 27/10/2023 |
10.80
0.70
|
378,200 | 10.10 | 10.80 | 10.71 | 0 | 600 | -0.0 |
#137 | 26/10/2023 |
10.10
0.64
|
1,504,800 | 9.47 | 10.10 | 8.83 | 400 | 12,700 | -0.2 |
#138 | 25/10/2023 |
9.47
-0.23
|
441,000 | 9.70 | 9.81 | 9.47 | 1,000 | 0 | 0.0 |
#139 | 24/10/2023 |
9.70
0.20
|
594,000 | 9.49 | 9.99 | 9.23 | 0 | 45,900 | -0.7 |
#140 | 23/10/2023 |
9.49
0.61
|
160,000 | 8.89 | 9.49 | 8.94 | 0 | 0 | 0 |
#141 | 20/10/2023 |
8.89
0.46
|
137,100 | 8.42 | 8.89 | 8.42 | 0 | 0 | 0 |
#142 | 19/10/2023 |
8.42
-0.61
|
234,400 | 9.03 | 9.35 | 8.42 | 0 | 0 | 0 |
#143 | 18/10/2023 |
9.03
-0.61
|
209,500 | 9.64 | 9.76 | 9.00 | 6,900 | 0 | 0.1 |
#144 | 17/10/2023 |
9.64
-0.09
|
286,200 | 9.73 | 10.28 | 9.64 | 100 | 0 | 0.0 |
#145 | 16/10/2023 |
9.73
0.61
|
284,300 | 9.12 | 9.73 | 9.03 | 32,000 | 15,100 | 0.3 |
#146 | 13/10/2023 |
9.12
-0.32
|
403,500 | 9.44 | 9.44 | 8.86 | 46,500 | 0 | 0.7 |
#147 | 12/10/2023 |
9.44
-0.70
|
462,400 | 10.13 | 10.13 | 9.44 | 1,000 | 12,000 | -0.2 |
#148 | 11/10/2023 |
10.13
0
|
587,600 | 10.13 | 10.83 | 9.52 | 0 | 0 | 0 |
#149 | 10/10/2023 |
10.13
0.64
|
137,100 | 9.49 | 10.13 | 10.13 | 0 | 0 | 0 |
#150 | 09/10/2023 |
9.49
0.61
|
170,600 | 8.89 | 9.49 | 9.49 | 2,000 | 1,000 | 0.0 |
#151 | 06/10/2023 |
8.89
0.58
|
483,800 | 8.30 | 8.89 | 8.77 | 0 | 0 | 0 |
#152 | 05/10/2023 |
8.30
0.52
|
235,700 | 7.78 | 8.30 | 7.90 | 0 | 5,000 | -0.1 |
#153 | 04/10/2023 |
7.78
-0.12
|
140,300 | 7.90 | 8.13 | 7.69 | 0 | 0 | 0 |
#154 | 03/10/2023 |
7.90
0.49
|
257,700 | 7.40 | 7.90 | 7.78 | 0 | 0 | 0 |
#155 | 02/10/2023 |
7.40
0.46
|
64,000 | 6.94 | 7.40 | 7.14 | 0 | 0 | 0 |
#156 | 29/09/2023 |
6.94
0.12
|
25,800 | 6.82 | 6.97 | 6.79 | 0 | 500 | -0.0 |
#157 | 28/09/2023 |
6.82
-0.20
|
34,700 | 7.03 | 7.17 | 6.82 | 0 | 0 | 0 |
#158 | 27/09/2023 |
7.03
0
|
14,300 | 7.03 | 7.03 | 6.77 | 100 | 500 | -0.0 |
#159 | 26/09/2023 |
7.03
0.06
|
46,700 | 6.97 | 7.20 | 6.79 | 0 | 800 | -0.0 |
#160 | 25/09/2023 |
6.97
-0.46
|
48,400 | 7.43 | 7.55 | 6.97 | 0 | 0 | 0 |
#161 | 22/09/2023 |
7.43
-0.17
|
47,200 | 7.61 | 7.61 | 7.26 | 200 | 2,700 | -0.0 |
#162 | 21/09/2023 |
7.61
0
|
35,000 | 7.61 | 7.61 | 7.49 | 0 | 0 | 0 |
#163 | 20/09/2023 |
7.61
0.09
|
38,800 | 7.52 | 7.72 | 7.49 | 0 | 0 | 0 |
#164 | 19/09/2023 |
7.52
-0.09
|
23,100 | 7.61 | 7.61 | 7.43 | 0 | 0 | 0 |
#165 | 18/09/2023 |
7.61
-0.03
|
35,200 | 7.64 | 7.72 | 7.55 | 0 | 0 | 0 |
#166 | 15/09/2023 |
7.64
-0.03
|
22,300 | 7.67 | 7.84 | 7.61 | 0 | 0 | 0 |
#167 | 14/09/2023 |
7.67
0
|
60,300 | 7.67 | 7.81 | 7.58 | 0 | 0 | 0 |
#168 | 13/09/2023 |
7.67
0.09
|
123,100 | 7.58 | 7.87 | 7.58 | 1,000 | 0 | 0.0 |
#169 | 12/09/2023 |
7.58
0
|
71,000 | 7.58 | 7.67 | 7.55 | 0 | 0 | 0 |
#170 | 11/09/2023 |
7.58
-0.06
|
97,800 | 7.64 | 7.90 | 7.58 | 0 | 0 | 0 |
#171 | 08/09/2023 |
7.64
-0.03
|
72,600 | 7.67 | 7.75 | 7.61 | 0 | 0 | 0 |
#172 | 07/09/2023 |
7.67
-0.09
|
124,100 | 7.75 | 7.75 | 7.55 | 0 | 55,000 | -0.7 |
#173 | 06/09/2023 |
7.75
0
|
51,900 | 7.75 | 7.78 | 7.58 | 3,600 | 0 | 0.0 |
#174 | 05/09/2023 |
7.75
0.26
|
87,800 | 7.49 | 7.87 | 7.49 | 0 | 4,000 | -0.1 |
#175 | 31/08/2023 |
7.49
0.17
|
31,100 | 7.32 | 7.49 | 7.32 | 0 | 1,100 | -0.0 |
#176 | 30/08/2023 |
7.32
-0.29
|
122,500 | 7.61 | 7.61 | 7.20 | 0 | 0 | 0 |
#177 | 29/08/2023 |
7.61
0
|
78,800 | 7.61 | 7.78 | 7.61 | 0 | 200 | -0.0 |
#178 | 28/08/2023 |
7.61
0.20
|
132,000 | 7.40 | 7.78 | 7.43 | 0 | 0 | 0 |
#179 | 25/08/2023 |
7.40
0.17
|
52,500 | 7.23 | 7.49 | 7.14 | 1,000 | 0 | 0.0 |
#180 | 24/08/2023 |
7.23
0.26
|
48,300 | 6.97 | 7.29 | 7.03 | 0 | 0 | 0 |
#181 | 23/08/2023 |
6.97
-0.23
|
95,500 | 7.20 | 7.20 | 6.91 | 500 | 0 | 0.0 |
#182 | 22/08/2023 |
7.20
-0.06
|
64,200 | 7.26 | 7.26 | 7.03 | 0 | 0 | 0 |
#183 | 21/08/2023 |
7.26
-0.03
|
119,400 | 7.29 | 7.35 | 7.08 | 0 | 0 | 0 |
#184 | 18/08/2023 |
7.29
-0.52
|
208,100 | 7.81 | 7.81 | 7.29 | 0 | 0 | 0 |
#185 | 17/08/2023 |
7.81
-0.12
|
132,600 | 7.93 | 8.04 | 7.81 | 0 | 10,000 | -0.1 |
#186 | 16/08/2023 |
7.93
-0.06
|
77,100 | 7.98 | 8.01 | 7.90 | 0 | 1,000 | -0.0 |
#187 | 15/08/2023 |
7.98
-0.12
|
77,000 | 8.10 | 8.13 | 7.96 | 0 | 0 | 0 |
#188 | 14/08/2023 |
8.10
0.26
|
100,500 | 7.84 | 8.10 | 7.78 | 300 | 0 | 0.0 |
#189 | 11/08/2023 |
7.84
0
|
91,400 | 7.84 | 7.98 | 7.75 | 0 | 400 | -0.0 |
#190 | 10/08/2023 |
7.84
-0.20
|
189,600 | 8.04 | 8.19 | 7.81 | 0 | 23,700 | -0.3 |
#191 | 09/08/2023 |
8.04
-0.09
|
117,700 | 8.13 | 8.22 | 8.04 | 0 | 0 | 0 |
#192 | 08/08/2023 |
8.13
0.15
|
196,800 | 7.98 | 8.36 | 7.98 | 1,000 | 0 | 0.0 |
#193 | 07/08/2023 |
7.98
0.12
|
174,900 | 7.87 | 8.04 | 7.81 | 0 | 0 | 0 |
#194 | 04/08/2023 |
7.87
0.03
|
42,600 | 7.84 | 7.96 | 7.81 | 0 | 0 | 0 |
#195 | 03/08/2023 |
7.84
0.06
|
137,900 | 7.78 | 7.98 | 7.78 | 0 | 2,100 | -0.0 |
#196 | 02/08/2023 |
7.78
-0.03
|
123,800 | 7.81 | 7.87 | 7.78 | 0 | 200 | -0.0 |
#197 | 01/08/2023 |
7.81
-0.20
|
151,000 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 |
#198 | 31/07/2023 |
8.01
-0.15
|
237,100 | 8.16 | 8.42 | 7.84 | 1,800 | 70,200 | -1.0 |
#199 | 28/07/2023 |
8.16
0
|
149,800 | 8.16 | 8.45 | 8.16 | 400 | 45,600 | -0.6 |
#200 | 27/07/2023 |
8.16
0.03
|
496,900 | 8.13 | 8.62 | 8.13 | 0 | 360,000 | -5.1 |