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) |
0.70 | 8.14% | 1,200 | 0 | 0 |
8.60
9.30
9.30
|
2 tháng
(2024-03-19) |
0.70 | 8.14% | 4,300 | 0 | 0 |
8.60
9.30
9.30
|
3 tháng
(2024-02-22) |
0.30 | 3.33% | 8,800 | 0 | 0 |
8.60
9.30
9.30
|
6 tháng
(2023-11-20) |
0.80 | 9.41% | 42,500 | 0 | 0 |
8.40
9.90
9.30
|
12 tháng
(2023-05-24) |
1.04 | 12.64% | 911,487 | 0 | 0 |
8.26
10.40
9.30
|
24 tháng
(2022-05-30) |
-0.46 | -4.67% | 1,019,593 | 0 | 0 |
7.59
10.44
9.30
|
36 tháng
(2021-06-03) |
-3.01 | -24.44% | 1,208,192 | 29,600 | 0.4 |
7.59
14.19
9.30
|
60 tháng
(2019-06-14) |
4.06 | 77.33% | 1,388,192 | 65,700 | 0.9 |
5.24
14.21
9.30
|
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 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#2 | 16/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#5 | 13/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
9.30
0.20
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
9.10
0.50
|
500 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
8.60
0
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#15 | 24/04/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#17 | 22/04/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
8.60
-0.10
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
8.70
0.10
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
8.60
-0.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#22 | 12/04/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#25 | 09/04/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#26 | 21/03/2024 |
9.20
0.40
|
300 | 8.80 | 9.20 | 9.20 | 0 | 0 | 0 |
#27 | 20/03/2024 |
8.80
0.20
|
100 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 |
#28 | 19/03/2024 |
8.60
0
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#29 | 15/03/2024 |
8.60
-0.40
|
500 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#30 | 08/03/2024 |
9
0
|
1,000 | 9 | 9 | 9 | 0 | 0 | 0 |
#31 | 04/03/2024 |
9
0
|
2,900 | 9 | 9.40 | 9 | 0 | 0 | 0 |
#32 | 22/02/2024 |
9
-0.60
|
100 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
#33 | 15/02/2024 |
9.60
-0.30
|
200 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
#34 | 07/02/2024 |
9.90
0.90
|
600 | 9 | 9.90 | 8.80 | 0 | 0 | 0 |
#35 | 06/02/2024 |
9
0.20
|
500 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
#36 | 01/02/2024 |
8.80
-0.90
|
500 | 9.70 | 9.70 | 8.80 | 0 | 0 | 0 |
#37 | 30/01/2024 |
9.70
1
|
900 | 8.70 | 10 | 9 | 0 | 0 | 0 |
#38 | 19/01/2024 |
8.70
0
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#39 | 18/01/2024 |
8.70
0.10
|
1,100 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
#40 | 16/01/2024 |
8.60
0
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#41 | 15/01/2024 |
8.60
0
|
200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
#42 | 12/01/2024 |
8.60
-0.40
|
400 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#43 | 02/01/2024 |
9
0
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
#44 | 29/12/2023 |
9
0.40
|
100 | 8.60 | 9 | 9 | 0 | 0 | 0 |
#45 | 27/12/2023 |
8.60
0.10
|
19,400 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
#46 | 26/12/2023 |
8.50
0.10
|
1,800 | 8.40 | 8.80 | 8.50 | 0 | 0 | 0 |
#47 | 25/12/2023 |
8.40
-0.50
|
100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
#48 | 22/12/2023 |
8.90
0.10
|
100 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
#49 | 19/12/2023 |
8.80
-0.20
|
300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#50 | 18/12/2023 |
9
0.20
|
100 | 8.80 | 9 | 9 | 0 | 0 | 0 |
#51 | 15/12/2023 |
8.80
-0.20
|
500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#52 | 12/12/2023 |
9
0.20
|
200 | 8.80 | 9 | 9 | 0 | 0 | 0 |
#53 | 11/12/2023 |
8.80
0
|
1,800 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#54 | 08/12/2023 |
8.80
0.10
|
300 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
#55 | 06/12/2023 |
8.70
-0.10
|
400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#56 | 05/12/2023 |
8.80
-1
|
1,400 | 9.80 | 9.80 | 8.80 | 0 | 0 | 0 |
#57 | 01/12/2023 |
9.80
1.20
|
1,600 | 8.60 | 9.80 | 8.40 | 0 | 0 | 0 |
#58 | 30/11/2023 |
8.60
0.20
|
100 | 8.40 | 8.60 | 8.60 | 0 | 0 | 0 |
#59 | 24/11/2023 |
8.40
-0.10
|
300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
#60 | 20/11/2023 |
8.50
-0.50
|
200 | 9 | 9 | 8.50 | 0 | 0 | 0 |
#61 | 16/11/2023 |
9
0
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#62 | 15/11/2023 |
9
0.60
|
300 | 8.40 | 9 | 8.50 | 0 | 0 | 0 |
#63 | 13/11/2023 |
8.40
0.10
|
200 | 8.30 | 8.40 | 8.40 | 0 | 0 | 0 |
#64 | 10/11/2023 |
8.30
-0.40
|
800 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
#65 | 09/11/2023 |
8.70
0
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#66 | 07/11/2023 |
8.70
0.20
|
200 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 |
#67 | 02/11/2023 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#68 | 31/10/2023 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#69 | 30/10/2023 |
8.50
0
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#70 | 27/10/2023 |
8.50
-0.10
|
1,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#71 | 26/10/2023 |
8.60
0.10
|
500 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
#72 | 25/10/2023 |
8.50
-0.90
|
300 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
#73 | 17/10/2023 |
9.40
0.40
|
1,200 | 9 | 9.40 | 9.20 | 0 | 0 | 0 |
#74 | 13/10/2023 |
9
-0.10
|
1,200 | 9.10 | 9.60 | 9 | 0 | 0 | 0 |
#75 | 12/10/2023 |
9.10
-0.50
|
500 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
#76 | 11/10/2023 |
9.60
0
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
#77 | 10/10/2023 |
9.60
1
|
500 | 8.60 | 9.60 | 9.50 | 0 | 0 | 0 |
#78 | 09/10/2023 |
8.60
-0.20
|
900 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
#79 | 06/10/2023 |
8.80
0
|
1,200 | 8.80 | 9.60 | 8.80 | 0 | 0 | 0 |
#80 | 04/10/2023 |
8.80
0
|
700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#81 | 29/09/2023 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#82 | 28/09/2023 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#83 | 27/09/2023 |
8.80
-0.70
|
900 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
#84 | 25/09/2023 |
9.50
-0.50
|
900 | 10 | 10 | 9.50 | 0 | 0 | 0 |
#85 | 21/09/2023 |
10
0.30
|
1,500 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
#86 | 19/09/2023 |
9.70
0.50
|
100 | 9.20 | 9.70 | 9.70 | 0 | 0 | 0 |
#87 | 18/09/2023 |
9.20
-0.10
|
600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#88 | 15/09/2023 |
9.30
-1.10
|
3,500 | 10.40 | 10.60 | 9.30 | 0 | 0 | 0 |
#89 | 14/09/2023 |
10.40
0.20
|
1,500 | 10.20 | 10.40 | 10.40 | 0 | 0 | 0 |
#90 | 13/09/2023 |
10.20
0
|
2,000 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
#91 | 12/09/2023 |
10.20
0.40
|
100 | 9.80 | 10.20 | 10.20 | 0 | 0 | 0 |
#92 | 08/09/2023 |
9.80
0.60
|
300 | 9.20 | 9.80 | 9.80 | 0 | 0 | 0 |
#93 | 07/09/2023 |
9.20
-1
|
400 | 10.20 | 10.30 | 9.20 | 0 | 0 | 0 |
#94 | 05/09/2023 |
10.20
0
|
500 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
#95 | 31/08/2023 |
10.20
0
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#96 | 30/08/2023 |
10.20
-0.20
|
300 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
#97 | 29/08/2023 |
10.40
1.30
|
19,600 | 9.10 | 10.40 | 9.30 | 0 | 0 | 0 |
#98 | 22/08/2023 |
9.10
0.20
|
2,900 | 8.90 | 9.10 | 9.10 | 0 | 0 | 0 |
#99 | 21/08/2023 |
8.90
-0.20
|
100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#100 | 18/08/2023 |
9.10
-0.60
|
500 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |