| 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) |
-0.20 | -2.53% | 24,950 | 0 | 0 |
7.60
8.60
7.70
|
|
2 tháng
(2024-03-19) |
-0.10 | -1.28% | 48,040 | 0 | 0 |
7.60
8.60
7.70
|
|
3 tháng
(2024-02-19) |
-2.40 | -23.76% | 93,674 | -1,000 | -0.0 |
7.60
11
7.70
|
|
6 tháng
(2023-11-20) |
-1.50 | -16.30% | 140,692 | -1,000 | -0.0 |
7.50
11
7.70
|
|
12 tháng
(2023-05-24) |
-0.90 | -10.47% | 3,922,580 | -3,000 | -0.0 |
7.50
16.20
7.70
|
|
24 tháng
(2022-05-30) |
-8.10 | -51.27% | 4,044,678 | -13,560 | -0.1 |
7.50
16.20
7.70
|
|
36 tháng
(2021-06-03) |
-14.30 | -65% | 4,451,864 | -3,960 | 0.1 |
7.50
24.90
7.70
|
|
60 tháng
(2019-06-14) |
-10.70 | -58.15% | 6,733,521 | -13,410 | -0.1 |
7.50
27.40
7.70
|
| 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 |
7.70
0.10
|
1,600 | 7.70 | 8.50 | 7.70 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
7.60
-0.90
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
8.50
0.50
|
130 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8
-0.50
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
8.50
0.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
8
-0.50
|
1,421 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8.50
0
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
8.50
0.60
|
3,021 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
7.90
-0.70
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
8.60
0
|
75 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8.60
0.80
|
15,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
7.80
-0.10
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
7.90
0
|
2 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
7.90
0
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
7.90
0.10
|
1,400 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
7.80
-0.40
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
8.20
-0.20
|
300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
8.40
0
|
5 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
8.40
0
|
102 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
8.40
0.10
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.30
0.30
|
400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
8
0.10
|
1,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
7.90
0.10
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
7.80
-0.60
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.40
-0.10
|
613 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.50
0.20
|
710 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.30
-0.10
|
1,915 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
8.40
0.40
|
1,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
8
0
|
4,501 | 8 | 8 | 8 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
8
0
|
300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
8
-0.30
|
600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
8.30
-0.10
|
120 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
8.40
-0.20
|
1,419 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
8.60
0
|
3,705 | 8.50 | 8.60 | 8 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
8.60
0.80
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
7.80
0.20
|
2,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
7.60
-0.40
|
3,300 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
8
-1.70
|
11,810 | 9.80 | 9.90 | 8 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
9.70
-0.30
|
200 | 8.60 | 9.70 | 8.60 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
10
0
|
234 | 10 | 10 | 10 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
10
0.80
|
503 | 9 | 10.20 | 9 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
9.20
0
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
9.20
-0.10
|
207 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
9.30
-0.10
|
900 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
9.40
0.80
|
140 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
8.60
-0.80
|
1,852 | 9.40 | 9.40 | 8.10 | 0 | 1,000 | -0.0 |
| #51 | 04/03/2024 |
9.40
-1.60
|
9,535 | 9.40 | 10.50 | 9.40 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
11
0
|
10 | 11 | 11 | 11 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
11
0
|
28 | 11 | 11 | 11 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
11
0
|
3 | 11 | 11 | 11 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
11
0.20
|
1,500 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
10.80
0.10
|
931 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
10.70
0.60
|
11,996 | 10.10 | 11 | 9 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
10.10
0.90
|
2,385 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
9.20
0.20
|
210 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
9
1.10
|
200 | 7.90 | 9 | 7.90 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
7.90
-0.70
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.60
-0.40
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
9
1
|
404 | 8.50 | 9 | 8 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8
0
|
6 | 8 | 8 | 8 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
8
0
|
3,050 | 8 | 8 | 8 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
8
0.10
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
7.90
-0.10
|
123 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8
-0.10
|
3,805 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
8.10
0
|
501 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
8.10
0
|
5,302 | 8 | 8.10 | 6.90 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
8.10
0
|
80 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
8.10
0.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
8
-0.30
|
419 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.30
0
|
900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
8.30
-0.20
|
1,200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
8.50
0
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
8.50
0.10
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
8.40
0.30
|
700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
8.10
0.20
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
7.90
0.10
|
147 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
7.80
0.20
|
1,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
7.60
-0.80
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
8.40
0
|
1 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
8.40
0.10
|
5,870 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
8.30
0.80
|
2,300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
7.50
-1.90
|
2,600 | 9.30 | 9.30 | 7.40 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
9.40
0
|
400 | 8 | 9.40 | 8 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
9.40
0.70
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
8.70
-0.60
|
300 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
9.30
1
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |