| 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) |
0.55 | 6.97% | 3,616,200 | -71,300 | -0.6 |
7.89
8.44
8.44
|
|
2 tháng
(2024-03-19) |
-0.21 | -2.43% | 24,117,200 | 1,247,200 | 11.2 |
7.89
9.40
8.44
|
|
3 tháng
(2024-02-19) |
-0.59 | -6.53% | 39,228,100 | 3,616,404 | 31.9 |
7.89
9.40
8.44
|
|
6 tháng
(2023-11-20) |
0.62 | 7.93% | 84,087,300 | 6,713,174 | 57.7 |
7.50
9.40
8.44
|
|
12 tháng
(2023-05-24) |
0.32 | 3.94% | 285,060,400 | 6,120,574 | 51.9 |
6.85
10.90
8.44
|
|
24 tháng
(2022-05-30) |
-10.67 | -55.84% | 352,242,000 | 3,652,917 | -6.1 |
6.30
19.11
8.44
|
|
36 tháng
(2021-06-03) |
-6.02 | -41.62% | 645,942,000 | 3,612,617 | 11.8 |
6.30
25.62
8.44
|
|
60 tháng
(2019-06-14) |
1.78 | 26.74% | 1,036,871,470 | -17,799,501 | -487.8 |
3.96
25.62
8.44
|
| 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 |
8.44
0
|
209,800 | 8.38 | 8.44 | 8.30 | 4,500 | 2,900 | 0.0 |
| #2 | 16/05/2024 |
8.44
0
|
165,300 | 8.50 | 8.50 | 8.37 | 0 | 300 | -0.0 |
| #3 | 15/05/2024 |
8.44
0.02
|
143,600 | 8.43 | 8.55 | 8.37 | 1,200 | 1,900 | -0.0 |
| #4 | 14/05/2024 |
8.42
0.09
|
169,200 | 8.33 | 8.55 | 8.23 | 0 | 100 | -0.0 |
| #5 | 13/05/2024 |
8.33
0.14
|
241,300 | 8.18 | 8.76 | 8.18 | 0 | 11,300 | -0.1 |
| #6 | 10/05/2024 |
8.19
0.01
|
207,200 | 8.18 | 8.25 | 8.01 | 0 | 8,200 | -0.1 |
| #7 | 09/05/2024 |
8.18
0.03
|
117,100 | 8.15 | 8.29 | 8.14 | 0 | 14,600 | -0.1 |
| #8 | 08/05/2024 |
8.15
-0.12
|
175,300 | 8.27 | 8.30 | 8.10 | 0 | 3,200 | -0.0 |
| #9 | 07/05/2024 |
8.27
-0.02
|
100,600 | 8.40 | 8.40 | 8.20 | 400 | 0 | 0.0 |
| #10 | 06/05/2024 |
8.29
0.19
|
222,600 | 8.01 | 8.30 | 8 | 55,000 | 0 | 0.4 |
| #11 | 03/05/2024 |
8.10
0.01
|
218,800 | 8.09 | 8.23 | 8.09 | 1,800 | 0 | 0.0 |
| #12 | 02/05/2024 |
8.09
0
|
180,100 | 8 | 8.09 | 7.98 | 0 | 1,200 | -0.0 |
| #13 | 26/04/2024 |
8.09
-0.01
|
171,500 | 8.10 | 8.10 | 7.99 | 0 | 2,700 | -0.0 |
| #14 | 25/04/2024 |
8.10
0.08
|
93,200 | 8.10 | 8.11 | 8.02 | 1,400 | 300 | 0.0 |
| #15 | 24/04/2024 |
8.02
0.01
|
211,300 | 8.05 | 8.21 | 8.02 | 200 | 1,600 | -0.0 |
| #16 | 23/04/2024 |
8.01
0.11
|
231,200 | 7.90 | 8.07 | 7.90 | 800 | 0 | 0.0 |
| #17 | 22/04/2024 |
7.90
0.01
|
241,100 | 7.83 | 8.19 | 7.83 | 3,900 | 11,400 | -0.1 |
| #18 | 19/04/2024 |
7.89
-0.34
|
517,000 | 8.23 | 8.23 | 7.81 | 13,000 | 93,800 | -0.6 |
| #19 | 17/04/2024 |
8.23
-0.25
|
198,900 | 8.48 | 8.55 | 8.20 | 0 | 51,600 | -0.4 |
| #20 | 16/04/2024 |
8.48
-0.23
|
978,800 | 8.70 | 8.70 | 8.11 | 20,800 | 50,600 | -0.3 |
| #21 | 15/04/2024 |
8.71
-0.26
|
1,573,800 | 8.97 | 9.06 | 8.70 | 114,200 | 81,200 | 0.3 |
| #22 | 12/04/2024 |
8.97
0.07
|
605,500 | 8.91 | 9.01 | 8.90 | 16,200 | 0 | 0.1 |
| #23 | 11/04/2024 |
8.90
0
|
850,100 | 8.80 | 9 | 8.79 | 41,600 | 3,900 | 0.3 |
| #24 | 10/04/2024 |
8.90
0.24
|
1,058,900 | 8.66 | 8.93 | 8.66 | 17,100 | 0 | 0.2 |
| #25 | 09/04/2024 |
8.66
0.19
|
1,178,800 | 8.48 | 8.66 | 8.48 | 18,800 | 13,100 | 0.1 |
| #26 | 08/04/2024 |
8.47
-0.30
|
761,400 | 8.41 | 8.69 | 8.41 | 5,300 | 59,900 | -0.5 |
| #27 | 05/04/2024 |
8.77
0.17
|
1,913,300 | 8.41 | 8.83 | 8.37 | 1,032,300 | 77,400 | 8.3 |
| #28 | 04/04/2024 |
8.60
-0.36
|
1,992,800 | 8.96 | 8.96 | 8.50 | 9,700 | 358,700 | -3.0 |
| #29 | 03/04/2024 |
8.96
-0.25
|
1,211,800 | 9.20 | 9.28 | 8.90 | 13,300 | 28,300 | -0.1 |
| #30 | 02/04/2024 |
9.21
-0.19
|
766,800 | 9.40 | 9.49 | 9.20 | 70,900 | 33,400 | 0.3 |
| #31 | 01/04/2024 |
9.40
0.42
|
1,663,600 | 8.90 | 9.42 | 8.82 | 400,500 | 34,900 | 3.4 |
| #32 | 29/03/2024 |
8.98
-0.17
|
502,400 | 9.11 | 9.15 | 8.88 | 0 | 131,100 | -1.2 |
| #33 | 28/03/2024 |
9.15
0
|
457,000 | 9.15 | 9.16 | 9.03 | 0 | 9,800 | -0.1 |
| #34 | 27/03/2024 |
9.15
-0.07
|
479,300 | 9.25 | 9.30 | 9.03 | 28,800 | 22,400 | 0.1 |
| #35 | 26/03/2024 |
9.22
0.42
|
880,800 | 8.70 | 9.22 | 8.70 | 155,500 | 11,400 | 1.3 |
| #36 | 25/03/2024 |
8.80
-0.11
|
600,400 | 8.91 | 9.09 | 8.80 | 400 | 1,800 | -0.0 |
| #37 | 22/03/2024 |
8.91
-0.07
|
730,900 | 8.98 | 9.10 | 8.81 | 12,800 | 16,200 | -0.0 |
| #38 | 21/03/2024 |
8.98
0.28
|
929,800 | 8.70 | 8.98 | 8.74 | 344,000 | 11,000 | 3.0 |
| #39 | 20/03/2024 |
8.70
0.05
|
344,900 | 8.65 | 8.76 | 8.60 | 22,000 | 5,400 | 0.1 |
| #40 | 19/03/2024 |
8.65
-0.04
|
821,000 | 8.69 | 8.75 | 8.60 | 1,000 | 4,600 | -0.0 |
| #41 | 18/03/2024 |
8.69
-0.01
|
822,800 | 8.70 | 8.92 | 8.40 | 16,500 | 34,100 | -0.2 |
| #42 | 15/03/2024 |
8.70
0.13
|
683,100 | 8.57 | 8.80 | 8.57 | 11,800 | 100 | 0.1 |
| #43 | 14/03/2024 |
8.57
0.16
|
962,400 | 8.41 | 8.61 | 8.40 | 31,800 | 0 | 0.3 |
| #44 | 13/03/2024 |
8.41
0.06
|
545,900 | 8.35 | 8.51 | 8.33 | 25,700 | 1,900 | 0.2 |
| #45 | 12/03/2024 |
8.35
0.03
|
728,100 | 8.32 | 8.38 | 8.30 | 12,700 | 2,100 | 0.1 |
| #46 | 11/03/2024 |
8.32
-0.17
|
582,800 | 8.49 | 8.50 | 8.32 | 17,500 | 16,900 | 0.0 |
| #47 | 08/03/2024 |
8.49
-0.11
|
569,100 | 8.60 | 8.69 | 8.48 | 20,500 | 14,900 | 0.0 |
| #48 | 07/03/2024 |
8.60
0.08
|
747,900 | 8.52 | 8.64 | 8.47 | 16,200 | 5,900 | 0.1 |
| #49 | 06/03/2024 |
8.52
-0.17
|
626,100 | 8.69 | 8.79 | 8.50 | 10,000 | 2,000 | 0.1 |
| #50 | 05/03/2024 |
8.69
-0.11
|
816,200 | 8.80 | 8.85 | 8.65 | 15,800 | 2,300 | 0.1 |
| #51 | 04/03/2024 |
8.80
0.15
|
845,700 | 8.65 | 8.87 | 8.65 | 71,900 | 4,667 | 0.6 |
| #52 | 01/03/2024 |
8.65
0.05
|
421,100 | 8.60 | 8.75 | 8.60 | 5,000 | 300 | 0.0 |
| #53 | 29/02/2024 |
8.60
-0.04
|
486,800 | 8.64 | 8.68 | 8.57 | 565,000 | 13,200 | 4.8 |
| #54 | 28/02/2024 |
8.64
-0.16
|
429,300 | 8.80 | 8.85 | 8.61 | 0 | 100,000 | -0.9 |
| #55 | 27/02/2024 |
8.80
0.20
|
495,500 | 8.60 | 8.92 | 8.66 | 1,200 | 94,000 | -0.8 |
| #56 | 26/02/2024 |
8.60
0.10
|
697,700 | 8.50 | 8.60 | 8.43 | 1,100 | 133,200 | -1.1 |
| #57 | 23/02/2024 |
8.50
-0.32
|
1,021,100 | 8.82 | 8.82 | 8.50 | 4,000 | 165,820 | -1.4 |
| #58 | 22/02/2024 |
8.82
-0.03
|
830,800 | 8.85 | 8.90 | 8.66 | 1,987,500 | 52,209 | 16.9 |
| #59 | 21/02/2024 |
8.85
-0.13
|
551,200 | 8.98 | 8.98 | 8.70 | 40,200 | 41,200 | -0.0 |
| #60 | 20/02/2024 |
8.98
-0.05
|
749,500 | 9.03 | 9.10 | 8.90 | 7,600 | 5,200 | 0.0 |
| #61 | 19/02/2024 |
9.03
0.19
|
1,497,800 | 8.84 | 9.08 | 8.80 | 205,600 | 8,400 | 1.8 |
| #62 | 16/02/2024 |
8.84
0.43
|
1,619,600 | 8.41 | 8.95 | 8.40 | 315,500 | 8,400 | 2.7 |
| #63 | 15/02/2024 |
8.41
0.11
|
249,900 | 8.30 | 8.49 | 8.31 | 20,000 | 11,500 | 0.1 |
| #64 | 07/02/2024 |
8.30
0.04
|
319,500 | 8.26 | 8.38 | 8.25 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.26
-0.09
|
376,100 | 8.35 | 8.46 | 8.20 | 800 | 8,600 | -0.1 |
| #66 | 05/02/2024 |
8.35
-0.06
|
488,400 | 8.41 | 8.50 | 7.83 | 700 | 60,300 | -0.5 |
| #67 | 02/02/2024 |
8.41
0.04
|
233,100 | 8.37 | 8.52 | 8.38 | 0 | 530 | -0.0 |
| #68 | 01/02/2024 |
8.37
-0.03
|
224,400 | 8.40 | 8.49 | 8.27 | 12,200 | 4,300 | 0.1 |
| #69 | 31/01/2024 |
8.40
-0.21
|
589,300 | 8.61 | 8.65 | 8.40 | 90,000 | 12,900 | 0.7 |
| #70 | 30/01/2024 |
8.61
-0.13
|
417,200 | 8.74 | 8.74 | 8.55 | 76,000 | 25,400 | 0.4 |
| #71 | 29/01/2024 |
8.74
0.18
|
1,002,600 | 8.56 | 8.74 | 8.56 | 182,600 | 0 | 1.6 |
| #72 | 26/01/2024 |
8.56
0.10
|
482,500 | 8.46 | 8.62 | 8.45 | 149,100 | 1,000 | 1.3 |
| #73 | 25/01/2024 |
8.46
-0.01
|
280,400 | 8.47 | 8.55 | 8.45 | 50,300 | 17,100 | 0.3 |
| #74 | 24/01/2024 |
8.47
0.06
|
417,300 | 8.41 | 8.47 | 8.40 | 71,700 | 4,900 | 0.6 |
| #75 | 23/01/2024 |
8.41
-0.07
|
239,900 | 8.48 | 8.58 | 8.30 | 100 | 3,900 | -0.0 |
| #76 | 22/01/2024 |
8.48
0.10
|
423,800 | 8.38 | 8.48 | 8.30 | 6,200 | 13,300 | -0.1 |
| #77 | 19/01/2024 |
8.38
0.02
|
183,200 | 8.36 | 8.47 | 8.35 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
8.36
0.09
|
222,100 | 8.27 | 8.42 | 8.27 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
8.27
-0.16
|
478,900 | 8.43 | 8.49 | 8 | 15,700 | 13,300 | 0.0 |
| #80 | 16/01/2024 |
8.43
0.17
|
224,000 | 8.26 | 8.43 | 8.23 | 3,800 | 4,700 | -0.0 |
| #81 | 15/01/2024 |
8.26
0
|
272,700 | 8.26 | 8.45 | 8.25 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
8.26
-0.24
|
703,000 | 8.50 | 8.50 | 8.10 | 12,100 | 2,700 | 0.1 |
| #83 | 11/01/2024 |
8.50
0
|
444,200 | 8.50 | 8.58 | 8.39 | 5,600 | 8,900 | -0.0 |
| #84 | 10/01/2024 |
8.50
-0.29
|
689,500 | 8.79 | 8.79 | 8.43 | 0 | 35,100 | -0.3 |
| #85 | 09/01/2024 |
8.79
0
|
777,500 | 8.79 | 8.94 | 8.70 | 2,700 | 24,000 | -0.2 |
| #86 | 08/01/2024 |
8.79
0.14
|
968,500 | 8.65 | 8.87 | 8.63 | 7,500 | 1,000 | 0.1 |
| #87 | 05/01/2024 |
8.65
-0.01
|
547,800 | 8.66 | 8.69 | 8.50 | 4,400 | 0 | 0.0 |
| #88 | 04/01/2024 |
8.66
0.07
|
824,500 | 8.59 | 8.78 | 8.59 | 1,600 | 0 | 0.0 |
| #89 | 03/01/2024 |
8.59
0.05
|
567,600 | 8.54 | 8.60 | 8.45 | 18,900 | 0 | 0.2 |
| #90 | 02/01/2024 |
8.54
-0.06
|
970,000 | 8.60 | 8.64 | 8.52 | 6,000 | 0 | 0.1 |
| #91 | 29/12/2023 |
8.60
0.20
|
597,600 | 8.40 | 8.60 | 8.39 | 7,700 | 2,700 | 0.0 |
| #92 | 28/12/2023 |
8.40
0
|
459,700 | 8.40 | 8.46 | 8.30 | 19,200 | 4,900 | 0.1 |
| #93 | 27/12/2023 |
8.40
-0.10
|
346,700 | 8.50 | 8.52 | 8.40 | 40,100 | 11,900 | 0.2 |
| #94 | 26/12/2023 |
8.50
0.06
|
701,900 | 8.44 | 8.55 | 8.40 | 0 | 1,300 | -0.0 |
| #95 | 25/12/2023 |
8.44
0.34
|
847,200 | 8.10 | 8.45 | 8.09 | 38,500 | 0 | 0.3 |
| #96 | 22/12/2023 |
8.10
-0.06
|
337,800 | 8.16 | 8.19 | 8.10 | 40,000 | 1,300 | 0.3 |
| #97 | 21/12/2023 |
8.16
0.02
|
350,100 | 8.14 | 8.16 | 8.06 | 0 | 10,700 | -0.1 |
| #98 | 20/12/2023 |
8.14
0.09
|
492,900 | 8.05 | 8.17 | 8.10 | 300 | 4,500 | -0.0 |
| #99 | 19/12/2023 |
8.05
0.03
|
692,800 | 8.02 | 8.15 | 7.81 | 5,000 | 2,800 | 0.0 |
| #100 | 18/12/2023 |
8.02
-0.14
|
479,100 | 8.16 | 8.20 | 8.02 | 200 | 4,600 | -0.0 |