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) |
0.30 | 3.45% | 207,800 | 0 | 0 |
8.20
9.20
9
|
2 tháng
(2024-03-19) |
1.50 | 20% | 533,300 | 0 | 0 |
7.30
9.60
9
|
3 tháng
(2024-02-19) |
1.40 | 18.42% | 777,600 | 0 | 0 |
7.20
9.60
9
|
6 tháng
(2023-11-20) |
0.80 | 9.76% | 1,911,800 | -4,200 | -0.0 |
7.20
9.60
9
|
12 tháng
(2023-05-24) |
0 | 0% | 6,150,513 | -23,768 | -0.2 |
7.20
13
9
|
24 tháng
(2022-05-30) |
-8.90 | -49.72% | 7,514,212 | -18,784 | -0.2 |
7.10
20
9
|
36 tháng
(2021-06-03) |
-6.50 | -41.94% | 11,046,107 | -18,656 | -0.2 |
7.10
33
9
|
60 tháng
(2019-06-14) |
2 | 28.57% | 18,095,031 | -30,613 | -0.4 |
3.20
33
9
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
10
0.10
|
45,300 | 9.90 | 10 | 9 | 0 | 0 | 0 |
#202 | 25/07/2023 |
9.90
-0.10
|
18,200 | 10 | 10 | 9.50 | 0 | 0 | 0 |
#203 | 24/07/2023 |
10
0
|
44,300 | 10 | 10.20 | 9.30 | 0 | 0 | 0 |
#204 | 21/07/2023 |
10
0.20
|
31,500 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
#205 | 20/07/2023 |
9.80
-0.20
|
17,300 | 10 | 10 | 9.50 | 0 | 0 | 0 |
#206 | 19/07/2023 |
10
-0.10
|
600 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
#207 | 18/07/2023 |
10.10
-0.30
|
4,500 | 10.40 | 10.60 | 9.60 | 0 | 0 | 0 |
#208 | 17/07/2023 |
10.40
0
|
4,900 | 10.40 | 10.40 | 9.50 | 0 | 0 | 0 |
#209 | 14/07/2023 |
10.40
0.10
|
27,700 | 10.30 | 10.70 | 9.60 | 0 | 0 | 0 |
#210 | 13/07/2023 |
10.30
0.70
|
6,400 | 9.60 | 10.30 | 9.20 | 0 | 0 | 0 |
#211 | 12/07/2023 |
9.60
0.80
|
11,000 | 8.80 | 9.60 | 8.70 | 0 | 0 | 0 |
#212 | 11/07/2023 |
8.80
0.10
|
6,700 | 8.70 | 9.10 | 8.70 | 0 | 1,500 | -0.0 |
#213 | 10/07/2023 |
8.70
0.10
|
8,700 | 8.60 | 9.40 | 8.70 | 0 | 0 | 0 |
#214 | 07/07/2023 |
8.60
-0.90
|
5,400 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
#215 | 06/07/2023 |
9.50
0.40
|
22,200 | 9.10 | 9.60 | 9.10 | 0 | 9,100 | -0.1 |
#216 | 05/07/2023 |
9.10
0.10
|
1,400 | 9 | 9.10 | 9 | 0 | 1,000 | -0.0 |
#217 | 04/07/2023 |
9
0.20
|
157 | 8.80 | 9 | 9 | 0 | 0 | 0 |
#218 | 03/07/2023 |
8.80
0
|
2,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#219 | 30/06/2023 |
8.80
0.10
|
100 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
#220 | 29/06/2023 |
8.70
0.10
|
1,080 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
#221 | 28/06/2023 |
8.60
0.10
|
231 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
#222 | 27/06/2023 |
8.50
-0.30
|
786 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
#223 | 26/06/2023 |
8.80
0
|
1,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
#224 | 23/06/2023 |
8.80
-0.20
|
1,400 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#225 | 22/06/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#226 | 21/06/2023 |
9
0
|
2,160 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#227 | 20/06/2023 |
9
0
|
2 | 9 | 9 | 9 | 0 | 0 | 0 |
#228 | 19/06/2023 |
9
-0.10
|
489 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
#229 | 16/06/2023 |
9.10
0
|
5 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#230 | 15/06/2023 |
9.10
-0.40
|
700 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
#231 | 14/06/2023 |
9.50
0.30
|
2,560 | 9.20 | 9.50 | 8.50 | 0 | 0 | 0 |
#232 | 13/06/2023 |
9.20
0.70
|
2,614 | 8.50 | 9.30 | 8.30 | 0 | 0 | 0 |
#233 | 12/06/2023 |
8.50
-1
|
5,700 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
#234 | 09/06/2023 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#235 | 08/06/2023 |
9.50
0.10
|
300 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
#236 | 07/06/2023 |
9.40
0.60
|
0 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
#237 | 06/06/2023 |
8.80
0
|
229 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
#238 | 05/06/2023 |
8.80
0
|
5,900 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
#239 | 02/06/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#240 | 01/06/2023 |
8.80
-0.10
|
400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#241 | 31/05/2023 |
8.90
-0.10
|
10,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
#242 | 30/05/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#243 | 29/05/2023 |
9
0
|
6,100 | 9 | 9 | 8.40 | 0 | 0 | 0 |
#244 | 26/05/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#245 | 25/05/2023 |
9
0
|
200 | 9 | 9 | 8.70 | 0 | 0 | 0 |
#246 | 24/05/2023 |
9
-0.10
|
100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#247 | 23/05/2023 |
9.10
-0.60
|
0 | 9.70 | 9.10 | 9.10 | 0 | 0 | 0 |
#248 | 22/05/2023 |
9.70
0.40
|
4,654 | 9.30 | 9.80 | 9.20 | 0 | 0 | 0 |
#249 | 19/05/2023 |
9.30
0.10
|
2,720 | 9.20 | 9.30 | 8.30 | 0 | 0 | 0 |
#250 | 18/05/2023 |
9.20
-0.30
|
0 | 9.50 | 9.20 | 9.20 | 0 | 0 | 0 |
#251 | 17/05/2023 |
9.50
0.10
|
105 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
#252 | 16/05/2023 |
9.40
0
|
55 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#253 | 15/05/2023 |
9.40
0
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#254 | 12/05/2023 |
9.40
0
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#255 | 11/05/2023 |
9.40
0.10
|
5,000 | 9.30 | 9.40 | 9.40 | 0 | 0 | 0 |
#256 | 10/05/2023 |
9.30
0
|
228 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#257 | 09/05/2023 |
9.30
0.30
|
0 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
#258 | 08/05/2023 |
9
0.10
|
200 | 8.90 | 9.10 | 9 | 0 | 0 | 0 |
#259 | 05/05/2023 |
8.90
-0.10
|
833 | 9 | 9 | 8.40 | 0 | 0 | 0 |
#260 | 04/05/2023 |
9
0.50
|
100 | 8.50 | 9 | 9 | 0 | 0 | 0 |
#261 | 28/04/2023 |
8.50
-0.30
|
8,800 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
#262 | 27/04/2023 |
8.80
0
|
700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#263 | 26/04/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#264 | 25/04/2023 |
8.80
0
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#265 | 24/04/2023 |
8.80
0.30
|
3,100 | 8.50 | 8.90 | 8.80 | 0 | 0 | 0 |
#266 | 21/04/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#267 | 20/04/2023 |
8.50
-0.10
|
1,103 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
#268 | 19/04/2023 |
8.60
0
|
300 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
#269 | 18/04/2023 |
8.60
0
|
200 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
#270 | 17/04/2023 |
8.60
0
|
2 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#271 | 14/04/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#272 | 13/04/2023 |
8.60
-0.20
|
8,604 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
#273 | 12/04/2023 |
8.80
0.20
|
307 | 8.60 | 8.90 | 8.80 | 0 | 0 | 0 |
#274 | 11/04/2023 |
8.60
-0.80
|
3,304 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
#275 | 10/04/2023 |
9.40
0.70
|
100 | 8.70 | 9.40 | 9.40 | 0 | 0 | 0 |
#276 | 07/04/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#277 | 06/04/2023 |
8.70
0.30
|
4,000 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
#278 | 05/04/2023 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#279 | 04/04/2023 |
8.40
-0.50
|
7,909 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
#280 | 03/04/2023 |
8.90
0
|
9 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#281 | 31/03/2023 |
8.90
0.90
|
600 | 8 | 8.90 | 8.10 | 0 | 0 | 0 |
#282 | 30/03/2023 |
8
-0.40
|
4,000 | 8.40 | 8.90 | 8 | 0 | 0 | 0 |
#283 | 29/03/2023 |
8.40
-0.10
|
1,600 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
#284 | 28/03/2023 |
8.50
-0.20
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#285 | 27/03/2023 |
8.70
0
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#286 | 24/03/2023 |
8.70
0.20
|
200 | 8.50 | 8.70 | 8.10 | 0 | 0 | 0 |
#287 | 23/03/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#288 | 22/03/2023 |
8.50
-0.10
|
400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#289 | 21/03/2023 |
8.60
-0.40
|
300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#290 | 20/03/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#291 | 17/03/2023 |
9
-0.40
|
4,302 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
#292 | 16/03/2023 |
9.40
0.60
|
2,100 | 8.80 | 9.40 | 9.40 | 0 | 0 | 0 |
#293 | 15/03/2023 |
8.80
-0.90
|
1,300 | 9.70 | 9.90 | 8.80 | 0 | 0 | 0 |
#294 | 14/03/2023 |
9.70
0.80
|
1,180 | 8.90 | 9.70 | 8.60 | 0 | 0 | 0 |
#295 | 13/03/2023 |
8.90
-0.10
|
1,000 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
#296 | 10/03/2023 |
9
0
|
3,400 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#297 | 09/03/2023 |
9
0
|
5,100 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#298 | 08/03/2023 |
9
-0.90
|
2,897 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
#299 | 07/03/2023 |
9.90
0
|
524 | 9.90 | 10.30 | 9.20 | 0 | 0 | 0 |
#300 | 06/03/2023 |
9.90
0.90
|
3,760 | 9 | 9.90 | 9.40 | 0 | 0 | 0 |