| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-09) |
-0.60 | -6.74% | 2,559,400 | 3,800 | 0.0 |
8
9.10
8.30
|
|
2 tháng
(2024-03-11) |
-1.20 | -12.63% | 7,892,100 | 10,659 | 0.1 |
8
9.80
8.30
|
|
3 tháng
(2024-02-15) |
-1.30 | -13.54% | 13,494,000 | -6,047 | -0.1 |
8
10
8.30
|
|
6 tháng
(2023-11-13) |
-1.30 | -13.54% | 27,326,300 | -32,370 | -0.3 |
8
10
8.30
|
|
12 tháng
(2023-05-15) |
-2.84 | -25.47% | 128,836,287 | -530,300 | -7.5 |
8
14.02
8.30
|
|
24 tháng
(2022-05-20) |
-5.93 | -41.66% | 293,670,617 | -1,221,415 | -18.9 |
4.90
16.55
8.30
|
|
36 tháng
(2021-05-25) |
-1.16 | -12.30% | 627,499,566 | -1,558,447 | -18.3 |
4.90
26.22
8.30
|
|
60 tháng
(2019-06-05) |
1.90 | 29.71% | 821,904,881 | -3,627,902 | -31.8 |
4.10
26.22
8.30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 08/05/2024 |
8.30
0.10
|
91,800 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 |
| #2 | 07/05/2024 |
8.20
0.10
|
173,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #3 | 06/05/2024 |
8.10
0.10
|
96,400 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| #4 | 03/05/2024 |
8
-0.10
|
120,300 | 8.10 | 8.10 | 8 | 12,900 | 0 | 0.1 |
| #5 | 02/05/2024 |
8.10
0.10
|
100,900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| #6 | 26/04/2024 |
8
-0.10
|
86,000 | 8 | 8.10 | 8 | 0 | 100 | -0.0 |
| #7 | 25/04/2024 |
8.10
0
|
173,200 | 8.10 | 8.10 | 7.90 | 0 | 3,300 | -0.0 |
| #8 | 24/04/2024 |
8.10
0.10
|
106,400 | 7.90 | 8.10 | 7.90 | 100 | 3,800 | -0.0 |
| #9 | 23/04/2024 |
8
-0.10
|
93,700 | 8.20 | 8.20 | 7.90 | 100 | 2,700 | -0.0 |
| #10 | 22/04/2024 |
8.10
0.10
|
76,400 | 8 | 8.20 | 8 | 3,300 | 0 | 0.0 |
| #11 | 19/04/2024 |
8
-0.10
|
217,800 | 8.10 | 8.10 | 7.80 | 4,000 | 2,200 | 0.0 |
| #12 | 17/04/2024 |
8.10
-0.10
|
86,800 | 8.20 | 8.30 | 8.10 | 100 | 1,000 | -0.0 |
| #13 | 16/04/2024 |
8.20
-0.30
|
416,900 | 8.50 | 8.50 | 8.10 | 3,200 | 0 | 0.0 |
| #14 | 15/04/2024 |
8.50
-0.50
|
284,300 | 9 | 9 | 8.40 | 2,400 | 0 | 0.0 |
| #15 | 12/04/2024 |
9
0
|
120,500 | 9 | 9 | 8.20 | 1,000 | 5,000 | -0.0 |
| #16 | 11/04/2024 |
9
-0.10
|
54,700 | 9.10 | 9.10 | 8.90 | 0 | 3,700 | -0.0 |
| #17 | 10/04/2024 |
9.10
0.20
|
100,300 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| #18 | 09/04/2024 |
8.90
0
|
159,500 | 8.90 | 8.90 | 8.80 | 100 | 0 | 0.0 |
| #19 | 08/04/2024 |
8.90
-0.20
|
406,400 | 9.10 | 9.10 | 8.80 | 300 | 0 | 0.0 |
| #20 | 05/04/2024 |
9.10
-0.10
|
152,800 | 9.20 | 9.20 | 9.10 | 0 | 6,600 | -0.1 |
| #21 | 04/04/2024 |
9.20
-0.10
|
212,000 | 9.30 | 9.30 | 9.20 | 100 | 1,700 | -0.0 |
| #22 | 03/04/2024 |
9.30
-0.10
|
215,400 | 9.40 | 9.50 | 9.30 | 4,000 | 1,100 | 0.0 |
| #23 | 02/04/2024 |
9.40
0.10
|
500,800 | 9.40 | 9.40 | 9.20 | 200 | 0 | 0.0 |
| #24 | 01/04/2024 |
9.30
-0.10
|
373,000 | 9.40 | 9.50 | 9.30 | 0 | 6,440 | -0.1 |
| #25 | 29/03/2024 |
9.40
-0.10
|
126,500 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| #26 | 28/03/2024 |
9.50
0
|
246,100 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| #27 | 27/03/2024 |
9.50
0
|
199,900 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| #28 | 26/03/2024 |
9.50
-0.10
|
151,400 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| #29 | 25/03/2024 |
9.60
0
|
303,800 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| #30 | 22/03/2024 |
9.60
0.10
|
226,400 | 9.50 | 9.70 | 9.40 | 0 | 3,100 | -0.0 |
| #31 | 21/03/2024 |
9.50
-0.10
|
353,200 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
| #32 | 20/03/2024 |
9.60
0.10
|
93,200 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| #33 | 19/03/2024 |
9.50
0
|
128,000 | 9.50 | 9.60 | 9.50 | 22,000 | 0 | 0.2 |
| #34 | 18/03/2024 |
9.50
-0.20
|
422,100 | 9.70 | 9.90 | 9.30 | 0 | 17,600 | -0.2 |
| #35 | 15/03/2024 |
9.70
-0.10
|
142,600 | 9.80 | 9.90 | 9.60 | 0 | 1,700 | -0.0 |
| #36 | 14/03/2024 |
9.80
0.20
|
528,300 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
| #37 | 13/03/2024 |
9.60
0.10
|
237,900 | 9.50 | 9.60 | 9.40 | 17,600 | 0 | 0.2 |
| #38 | 12/03/2024 |
9.50
0
|
158,200 | 9.50 | 9.60 | 9.40 | 1,800 | 0 | 0.0 |
| #39 | 11/03/2024 |
9.50
-0.10
|
154,700 | 9.60 | 9.60 | 9.50 | 0 | 901 | -0.0 |
| #40 | 08/03/2024 |
9.60
-0.20
|
276,300 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| #41 | 07/03/2024 |
9.80
0
|
217,800 | 9.80 | 9.80 | 9.60 | 0 | 700 | -0.0 |
| #42 | 06/03/2024 |
9.80
-0.10
|
345,000 | 9.90 | 9.90 | 9.70 | 0 | 9,800 | -0.1 |
| #43 | 05/03/2024 |
9.90
0.10
|
149,300 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| #44 | 04/03/2024 |
9.80
0
|
232,400 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| #45 | 01/03/2024 |
9.80
-0.10
|
296,400 | 9.90 | 10 | 9.70 | 7,000 | 2,800 | 0.0 |
| #46 | 29/02/2024 |
9.90
0
|
285,100 | 9.90 | 10 | 9.70 | 1,000 | 0 | 0.0 |
| #47 | 28/02/2024 |
9.90
0
|
242,600 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| #48 | 27/02/2024 |
9.90
0.10
|
357,700 | 9.80 | 9.90 | 9.70 | 0 | 900 | -0.0 |
| #49 | 26/02/2024 |
9.80
0.10
|
154,800 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| #50 | 23/02/2024 |
9.70
-0.30
|
618,300 | 10 | 10.10 | 9.70 | 200 | 3,046 | -0.0 |
| #51 | 22/02/2024 |
10
0
|
291,600 | 10 | 10.10 | 9.90 | 7,200 | 0 | 0.1 |
| #52 | 21/02/2024 |
10
0.10
|
254,000 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
| #53 | 20/02/2024 |
9.90
0
|
598,700 | 9.90 | 10.20 | 9.90 | 0 | 7,300 | -0.1 |
| #54 | 19/02/2024 |
9.90
0.30
|
641,500 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
| #55 | 16/02/2024 |
9.60
0
|
344,000 | 9.60 | 9.80 | 9.50 | 2,500 | 0 | 0.0 |
| #56 | 15/02/2024 |
9.60
0
|
296,400 | 9.60 | 9.80 | 9.60 | 4,500 | 14,560 | -0.1 |
| #57 | 07/02/2024 |
9.60
0
|
369,900 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
9.60
0.10
|
116,800 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
9.50
-0.10
|
122,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
9.60
0
|
211,800 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| #61 | 01/02/2024 |
9.60
0.20
|
114,600 | 9.40 | 9.60 | 9.30 | 2,800 | 0 | 0.0 |
| #62 | 31/01/2024 |
9.40
-0.10
|
132,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
9.50
-0.20
|
112,000 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| #64 | 29/01/2024 |
9.70
0.10
|
147,300 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| #65 | 26/01/2024 |
9.60
0
|
56,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| #66 | 25/01/2024 |
9.60
0.10
|
106,400 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
9.50
-0.10
|
124,200 | 9.60 | 9.70 | 9.50 | 0 | 1,000 | -0.0 |
| #68 | 23/01/2024 |
9.60
-0.10
|
80,200 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
9.70
0.10
|
163,800 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
9.60
0
|
118,600 | 9.60 | 9.70 | 9.60 | 5,500 | 0 | 0.1 |
| #71 | 18/01/2024 |
9.60
0
|
120,300 | 9.60 | 9.70 | 9.50 | 500 | 0 | 0.0 |
| #72 | 17/01/2024 |
9.60
0
|
117,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| #73 | 16/01/2024 |
9.60
0.10
|
175,900 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
9.50
-0.20
|
116,500 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| #75 | 12/01/2024 |
9.70
-0.20
|
301,700 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
9.90
0.10
|
197,100 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
9.80
0
|
499,200 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| #78 | 09/01/2024 |
9.80
-0.20
|
234,000 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| #79 | 08/01/2024 |
10
0.40
|
934,200 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
9.60
0
|
184,900 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
9.60
-0.20
|
460,500 | 9.80 | 9.90 | 9.50 | 0 | 100 | -0.0 |
| #82 | 03/01/2024 |
9.80
0.60
|
815,500 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
| #83 | 02/01/2024 |
9.20
0
|
149,600 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| #84 | 29/12/2023 |
9.20
0
|
184,000 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| #85 | 28/12/2023 |
9.20
0.10
|
75,100 | 9.10 | 9.30 | 9.20 | 0 | 0 | 0 |
| #86 | 27/12/2023 |
9.10
-0.10
|
141,200 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| #87 | 26/12/2023 |
9.20
0
|
148,300 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
9.20
0
|
71,900 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
9.20
0
|
92,900 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
9.20
-0.10
|
83,700 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| #91 | 20/12/2023 |
9.30
0
|
74,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| #92 | 19/12/2023 |
9.30
0.20
|
125,200 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
9.10
-0.10
|
229,500 | 9.20 | 9.20 | 9 | 0 | 1,500 | -0.0 |
| #94 | 15/12/2023 |
9.20
-0.10
|
120,300 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| #95 | 14/12/2023 |
9.30
-0.10
|
190,100 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| #96 | 13/12/2023 |
9.40
-0.10
|
221,000 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
9.50
-0.10
|
168,400 | 9.60 | 9.70 | 9.50 | 2,600 | 0 | 0.0 |
| #98 | 11/12/2023 |
9.60
0
|
200,700 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| #99 | 08/12/2023 |
9.60
0
|
168,400 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
9.60
0
|
600,800 | 9.60 | 9.80 | 9.40 | 0 | 527 | -0.0 |