| 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) |
0.29 | 3.25% | 127,200 | -1,600 | -0.0 |
8.91
9.20
9.20
|
|
2 tháng
(2024-03-19) |
0.29 | 3.25% | 269,700 | -5,000 | -0.0 |
8.89
9.20
9.20
|
|
3 tháng
(2024-02-19) |
0.21 | 2.34% | 562,800 | -8,600 | -0.1 |
8.55
9.21
9.20
|
|
6 tháng
(2023-11-20) |
1.60 | 21.05% | 958,400 | -43,800 | -0.4 |
7.27
9.21
9.20
|
|
12 tháng
(2023-05-24) |
0.20 | 2.22% | 2,775,400 | -261,500 | -2.4 |
7.27
11.10
9.20
|
|
24 tháng
(2022-05-30) |
-9.65 | -51.20% | 6,172,800 | -411,032 | -3.4 |
7.27
22.69
9.20
|
|
36 tháng
(2021-06-03) |
-17.76 | -65.88% | 7,508,400 | -469,932 | -4.8 |
7.27
27.85
9.20
|
|
60 tháng
(2019-06-14) |
-13 | -58.57% | 18,083,250 | -1,210,102 | -23.6 |
7.27
29
9.20
|
| 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 |
9.20
0.10
|
10,200 | 9.20 | 9.22 | 8.52 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
9.10
0.05
|
21,000 | 9.19 | 9.20 | 8.91 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
9.05
0.08
|
15,600 | 9.09 | 9.10 | 9.05 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
8.97
-0.07
|
11,300 | 9.10 | 9.10 | 8.53 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
9.04
0.05
|
300 | 8.40 | 9.15 | 8.40 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8.99
-0.01
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
9
-0.18
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
9.18
0.01
|
12,100 | 9.19 | 9.19 | 9 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
9.17
0
|
15,200 | 8.62 | 9.17 | 8.62 | 0 | 100 | -0.0 |
| #10 | 06/05/2024 |
9.17
-0.03
|
3,000 | 9.15 | 9.17 | 8.70 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
9.20
0.05
|
1,900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
9.15
0.06
|
1,500 | 9 | 9.20 | 8.84 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
9.09
0.18
|
4,000 | 9 | 9.10 | 8.77 | 0 | 1,500 | -0.0 |
| #15 | 24/04/2024 |
8.91
-0.29
|
11,400 | 9.15 | 9.20 | 8.80 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
9.20
0.20
|
6,200 | 9.19 | 9.20 | 8.66 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
9
0.09
|
4,400 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
8.91
-0.01
|
6,300 | 8.90 | 8.91 | 8.50 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
8.92
0.03
|
3,500 | 8.90 | 8.92 | 8.28 | 0 | 1,900 | -0.0 |
| #20 | 16/04/2024 |
8.89
0
|
7,000 | 8.88 | 8.89 | 8.88 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
8.89
-0.09
|
1,200 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
8.98
0.08
|
20,200 | 8.92 | 8.98 | 8.50 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
8.90
-0.06
|
2,200 | 8.92 | 8.92 | 8.90 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
8.96
0
|
5,800 | 8.94 | 8.96 | 8.94 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.96
-0.19
|
5,200 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
9.15
0
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
9.15
0.15
|
3,100 | 9 | 9.15 | 8.90 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
9
0.07
|
1,100 | 8.93 | 9 | 8.93 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.93
-0.22
|
800 | 8.93 | 8.93 | 8.93 | 0 | 800 | -0.0 |
| #30 | 02/04/2024 |
9.15
0
|
1,300 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
9.15
0
|
10,500 | 9.16 | 9.16 | 9.10 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
9.15
0.24
|
7,700 | 8.95 | 9.24 | 8.91 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
8.91
0
|
2,800 | 9.24 | 9.25 | 8.86 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
8.91
0.01
|
23,700 | 9.50 | 9.50 | 8.91 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
8.90
-0.10
|
3,600 | 9.04 | 9.05 | 8.90 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
9
0
|
1,300 | 9 | 9 | 8.99 | 0 | 700 | -0.0 |
| #37 | 22/03/2024 |
9
0
|
11,000 | 9 | 9.10 | 8.46 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
9
-0.08
|
9,100 | 9.08 | 9.08 | 9 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
9.08
0.17
|
11,100 | 8.91 | 9.22 | 8.30 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
8.91
0.10
|
10,300 | 8.81 | 8.91 | 8.63 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
8.81
0.01
|
13,900 | 8.80 | 8.90 | 8.76 | 0 | 1,800 | -0.0 |
| #42 | 15/03/2024 |
8.80
-0.09
|
7,600 | 8.89 | 9.11 | 8.80 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
8.89
0.01
|
17,500 | 8.88 | 8.89 | 8.71 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
8.88
-0.02
|
9,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
8.90
0
|
2,500 | 8.90 | 8.90 | 8.89 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
8.90
0.03
|
6,500 | 8.87 | 9.39 | 8.76 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
8.87
-0.03
|
7,100 | 8.90 | 9.28 | 8.77 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
8.90
0
|
4,600 | 8.90 | 9.19 | 8.90 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
8.90
0.35
|
20,800 | 8.55 | 9.14 | 8.53 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
8.55
-0.07
|
17,800 | 8.62 | 8.86 | 8.55 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
8.62
-0.48
|
84,100 | 9.10 | 9.25 | 8.61 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
9.10
0.11
|
11,300 | 8.99 | 9.23 | 8.60 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
8.99
-0.22
|
23,900 | 9.21 | 9.84 | 8.59 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
9.21
0
|
13,000 | 9.21 | 9.25 | 8.94 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
9.21
0.51
|
22,400 | 8.70 | 9.29 | 8.50 | 0 | 1,800 | -0.0 |
| #56 | 26/02/2024 |
8.70
-0.16
|
1,200 | 8.86 | 8.86 | 8.70 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
8.86
-0.01
|
5,600 | 8.87 | 8.87 | 8.83 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
8.87
-0.03
|
4,000 | 8.90 | 8.90 | 8.67 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
8.90
0
|
13,600 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8.90
-0.09
|
3,700 | 8.99 | 8.99 | 8.41 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
8.99
0
|
3,000 | 8.99 | 8.99 | 8.98 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
8.99
0
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8.99
0
|
16,800 | 8.99 | 8.99 | 8.66 | 0 | 6,100 | -0.1 |
| #64 | 07/02/2024 |
8.99
0.09
|
17,100 | 8.90 | 8.99 | 8.50 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
8.90
0
|
1,700 | 8.90 | 8.91 | 8.90 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
8.90
0
|
3,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
8.90
-0.08
|
7,500 | 8.98 | 9.12 | 8.42 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8.98
0.35
|
2,400 | 8.63 | 9 | 8.21 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
8.63
-0.35
|
4,300 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
8.98
0
|
7,400 | 8.98 | 9 | 8.62 | 0 | 100 | -0.0 |
| #71 | 29/01/2024 |
8.98
0.29
|
20,600 | 8.69 | 9.29 | 8.70 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
8.69
0.56
|
19,300 | 8.13 | 8.69 | 8.20 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
8.13
0.53
|
22,600 | 7.60 | 8.13 | 7.60 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
7.60
-0.19
|
2,700 | 7.79 | 7.80 | 7.60 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
7.79
-0.20
|
10,400 | 7.99 | 7.99 | 7.52 | 0 | 10,100 | -0.1 |
| #76 | 22/01/2024 |
7.99
0.03
|
8,400 | 7.96 | 8 | 7.50 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
7.96
0.15
|
2,400 | 7.81 | 7.96 | 7.50 | 0 | 1,500 | -0.0 |
| #78 | 18/01/2024 |
7.81
-0.17
|
3,100 | 7.98 | 8.08 | 7.80 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
7.98
-0.02
|
2,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
8
0.01
|
1,100 | 7.99 | 8 | 7.90 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
7.99
0
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
7.99
-0.01
|
3,400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
8
0.02
|
4,400 | 7.98 | 8 | 7.97 | 0 | 1,700 | -0.0 |
| #85 | 09/01/2024 |
7.98
0.05
|
8,400 | 7.93 | 8 | 7.97 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
7.93
0.12
|
600 | 7.81 | 7.93 | 7.70 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
7.81
-0.17
|
500 | 7.98 | 7.98 | 7.81 | 0 | 500 | -0.0 |
| #88 | 04/01/2024 |
7.98
-0.01
|
2,400 | 7.99 | 7.99 | 7.81 | 0 | 1,100 | -0.0 |
| #89 | 03/01/2024 |
7.99
0
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
7.99
0
|
5,900 | 7.99 | 7.99 | 7.81 | 0 | 2,000 | -0.0 |
| #91 | 29/12/2023 |
7.99
0
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
7.99
0.08
|
22,600 | 7.91 | 8 | 7.97 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
7.91
-0.01
|
700 | 7.92 | 7.92 | 7.65 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
7.92
0.04
|
1,000 | 7.88 | 7.92 | 7.50 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
7.88
-0.10
|
800 | 7.98 | 8 | 7.75 | 0 | 400 | -0.0 |
| #96 | 22/12/2023 |
7.98
0.08
|
200 | 7.90 | 7.98 | 7.98 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
7.90
-0.11
|
4,000 | 8.01 | 8.05 | 7.62 | 0 | 2,000 | -0.0 |
| #98 | 20/12/2023 |
8.01
0.11
|
7,700 | 7.90 | 8.01 | 7.70 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
7.90
-0.12
|
3,000 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
8.02
0.01
|
2,300 | 8.01 | 8.02 | 7.75 | 0 | 0 | 0 |