Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
-0.70 | -7.69% | 269,300 | 0 | 0.0 |
8.30
9.80
8.30
|
2 tháng
(2024-03-15) |
-0.90 | -9.68% | 1,840,900 | 0 | 0.0 |
8.30
13.80
8.30
|
3 tháng
(2024-02-16) |
-1.50 | -15.15% | 1,935,000 | 0 | 0.0 |
8.30
13.80
8.30
|
6 tháng
(2023-11-17) |
1.50 | 21.74% | 2,164,100 | 0 | 0.0 |
6.50
13.80
8.30
|
12 tháng
(2023-05-16) |
0.30 | 3.70% | 2,558,556 | 0 | 0.0 |
6.50
13.80
8.30
|
24 tháng
(2022-05-23) |
-3.70 | -30.58% | 3,173,412 | 0 | 0.0 |
6.50
13.80
8.30
|
36 tháng
(2021-05-26) |
-0.30 | -3.45% | 4,467,089 | 0 | 0.0 |
5
15.40
8.30
|
60 tháng
(2019-06-06) |
1.90 | 29.23% | 4,484,489 | 0 | 0.0 |
5
15.40
8.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
8.40
-0.10
|
18,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
#2 | 08/05/2024 |
8.40
0.20
|
2,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
#3 | 07/05/2024 |
8.30
-0.50
|
24,600 | 8.20 | 8.70 | 7.60 | 0 | 0 | 0 |
#4 | 06/05/2024 |
8.90
-0.10
|
8,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
#5 | 03/05/2024 |
9
0.10
|
26,800 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
#6 | 02/05/2024 |
8.90
-0.10
|
3,300 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
#7 | 26/04/2024 |
9
0
|
1,600 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
#8 | 25/04/2024 |
9
-0.10
|
1,400 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#9 | 24/04/2024 |
9.10
-0.50
|
10,000 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
#10 | 23/04/2024 |
9.60
0.90
|
900 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
#11 | 22/04/2024 |
8.70
0.20
|
5,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
#12 | 19/04/2024 |
8.50
-0.60
|
16,000 | 9.10 | 9.30 | 8.40 | 0 | 1,000 | -0.0 |
#13 | 17/04/2024 |
9.10
-0.20
|
8,200 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
#14 | 16/04/2024 |
9.30
0.20
|
25,800 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
#15 | 15/04/2024 |
9.10
-0.70
|
20,900 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
#16 | 12/04/2024 |
9.80
0.50
|
18,800 | 9.30 | 10.20 | 9.30 | 1,000 | 0 | 0.0 |
#17 | 11/04/2024 |
9.30
0.20
|
34,000 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
#18 | 10/04/2024 |
9.10
-0.60
|
42,500 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
#19 | 09/04/2024 |
9.70
-0.20
|
18,200 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
#20 | 08/04/2024 |
9.90
0.10
|
11,300 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
#21 | 05/04/2024 |
9.80
-0.20
|
34,600 | 10.10 | 10.30 | 9.70 | 0 | 0 | 0 |
#22 | 04/04/2024 |
10
-1
|
53,200 | 10.60 | 10.80 | 10 | 0 | 0 | 0 |
#23 | 03/04/2024 |
11
0.30
|
36,000 | 10.70 | 11.50 | 10.50 | 0 | 0 | 0 |
#24 | 02/04/2024 |
10.70
-0.30
|
36,600 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
#25 | 01/04/2024 |
11
-0.10
|
47,700 | 10.30 | 11.30 | 10.30 | 0 | 0 | 0 |
#26 | 29/03/2024 |
11.10
-0.90
|
44,500 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
#27 | 28/03/2024 |
12
-0.50
|
107,200 | 12.80 | 12.80 | 11.30 | 0 | 0 | 0 |
#28 | 27/03/2024 |
12.50
-1.30
|
131,100 | 13.90 | 13.90 | 12.40 | 0 | 0 | 0 |
#29 | 26/03/2024 |
13.80
1.80
|
421,600 | 13.80 | 13.80 | 12.30 | 0 | 0 | 0 |
#30 | 25/03/2024 |
12
1.50
|
149,800 | 10.50 | 12 | 12 | 0 | 0 | 0 |
#31 | 22/03/2024 |
10.50
1.20
|
439,800 | 9.30 | 10.50 | 10.50 | 0 | 0 | 0 |
#32 | 15/03/2024 |
9.30
0.20
|
40,000 | 9.10 | 9.90 | 8.90 | 0 | 0 | 0 |
#33 | 08/03/2024 |
9.10
0
|
3,500 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
#34 | 01/03/2024 |
9.10
-0.10
|
12,400 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
#35 | 23/02/2024 |
9.20
-0.70
|
19,300 | 9.90 | 9.90 | 8.80 | 0 | 0 | 0 |
#36 | 16/02/2024 |
9.90
1.20
|
58,900 | 8.70 | 10.70 | 9 | 0 | 0 | 0 |
#37 | 02/02/2024 |
8.70
-0.80
|
700 | 9.50 | 10.90 | 8.70 | 0 | 0 | 0 |
#38 | 26/01/2024 |
9.50
-0.30
|
5,400 | 9.80 | 10.90 | 9 | 0 | 0 | 0 |
#39 | 19/01/2024 |
9.80
0
|
21,800 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#40 | 12/01/2024 |
9.80
-0.10
|
8,600 | 9.90 | 10.50 | 9.30 | 0 | 0 | 0 |
#41 | 05/01/2024 |
9.90
-0.10
|
46,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#42 | 29/12/2023 |
10
1.10
|
42,900 | 8.90 | 10.10 | 9.10 | 0 | 0 | 0 |
#43 | 22/12/2023 |
8.90
0.80
|
17,400 | 8.10 | 8.90 | 7.90 | 0 | 0 | 0 |
#44 | 15/12/2023 |
8.10
1
|
51,800 | 7.10 | 8.10 | 7.10 | 0 | 0 | 0 |
#45 | 08/12/2023 |
7.10
0.60
|
13,100 | 6.50 | 7.10 | 6.80 | 0 | 0 | 0 |
#46 | 01/12/2023 |
6.50
-0.50
|
4,000 | 7 | 7.20 | 6.50 | 0 | 0 | 0 |
#47 | 24/11/2023 |
7
0.10
|
2,100 | 6.90 | 7.20 | 6.60 | 0 | 0 | 0 |
#48 | 17/11/2023 |
6.90
-0.10
|
15,100 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
#49 | 10/11/2023 |
7
0
|
20,600 | 7 | 7.60 | 6.70 | 0 | 0 | 0 |
#50 | 03/11/2023 |
7
0
|
1,300 | 7 | 7.80 | 7 | 0 | 0 | 0 |
#51 | 27/10/2023 |
7
-0.20
|
2,700 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
#52 | 20/10/2023 |
7.20
-0.20
|
6,400 | 7.40 | 7.90 | 6.50 | 0 | 0 | 0 |
#53 | 13/10/2023 |
7.40
-0.20
|
9,600 | 7.60 | 8 | 7.20 | 0 | 0 | 0 |
#54 | 06/10/2023 |
7.60
-0.20
|
600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
#55 | 29/09/2023 |
7.80
0.30
|
4,700 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
#56 | 22/09/2023 |
7.50
-0.80
|
42,400 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
#57 | 15/09/2023 |
8.30
-1.50
|
43,400 | 9.80 | 9.80 | 8.30 | 0 | 0 | 0 |
#58 | 08/09/2023 |
9.80
1.10
|
139,600 | 8.70 | 9.80 | 8.50 | 0 | 0 | 0 |
#59 | 25/08/2023 |
8.70
-0.10
|
1,100 | 8.80 | 8.80 | 7.40 | 0 | 0 | 0 |
#60 | 21/08/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#61 | 18/08/2023 |
8.80
0.10
|
5,600 | 8.70 | 8.80 | 8 | 0 | 0 | 0 |
#62 | 17/08/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#63 | 16/08/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#64 | 15/08/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#65 | 14/08/2023 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#66 | 11/08/2023 |
8.70
0.10
|
10,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
#67 | 10/08/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#68 | 09/08/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#69 | 08/08/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#70 | 07/08/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#71 | 04/08/2023 |
8.60
0.20
|
14,800 | 8.40 | 8.60 | 8.50 | 0 | 0 | 0 |
#72 | 03/08/2023 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#73 | 02/08/2023 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#74 | 01/08/2023 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#75 | 31/07/2023 |
8.40
0.20
|
0 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
#76 | 28/07/2023 |
8.20
0
|
1,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
#77 | 27/07/2023 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#78 | 26/07/2023 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#79 | 25/07/2023 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#80 | 24/07/2023 |
8.20
0.20
|
0 | 8 | 8.20 | 8 | 0 | 0 | 0 |
#81 | 21/07/2023 |
8
0
|
9,300 | 8 | 8.50 | 8 | 0 | 0 | 0 |
#82 | 20/07/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#83 | 19/07/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#84 | 18/07/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#85 | 17/07/2023 |
8
-0.10
|
0 | 8.10 | 8 | 8.10 | 0 | 0 | 0 |
#86 | 14/07/2023 |
8.10
0.10
|
4,200 | 8 | 8.10 | 7.20 | 0 | 0 | 0 |
#87 | 13/07/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#88 | 12/07/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#89 | 11/07/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#90 | 10/07/2023 |
8
0.10
|
0 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#91 | 07/07/2023 |
7.90
0.20
|
15,800 | 7.70 | 8.70 | 7.70 | 0 | 0 | 0 |
#92 | 06/07/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#93 | 05/07/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#94 | 04/07/2023 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#95 | 03/07/2023 |
7.70
-0.20
|
0 | 7.90 | 7.70 | 7.70 | 0 | 0 | 0 |
#96 | 30/06/2023 |
7.90
0
|
12,500 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
#97 | 29/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#98 | 28/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#99 | 27/06/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#100 | 26/06/2023 |
7.90
-0.10
|
0 | 8 | 7.90 | 8 | 0 | 0 | 0 |