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) |
-0.69 | -6.54% | 10,397,800 | 108,500 | 1.0 |
9.40
10.90
9.86
|
2 tháng
(2024-03-11) |
-0.01 | -0.10% | 28,211,100 | 152,300 | 1.4 |
9.40
11.35
9.86
|
3 tháng
(2024-02-15) |
-0.14 | -1.40% | 45,398,000 | 56,200 | 0.4 |
9.40
11.35
9.86
|
6 tháng
(2023-11-13) |
2.29 | 30.25% | 90,582,900 | 544,204 | 4.7 |
7.39
11.35
9.86
|
12 tháng
(2023-05-15) |
4.17 | 73.14% | 157,330,900 | 623,704 | 5.7 |
5.57
11.35
9.86
|
24 tháng
(2022-05-20) |
0.28 | 2.95% | 214,018,000 | 504,338 | 3.4 |
4.18
11.35
9.86
|
36 tháng
(2021-05-25) |
6.39 | 183.86% | 439,757,900 | 377,238 | 1.2 |
3.34
12.99
9.86
|
60 tháng
(2019-06-05) |
6.96 | 240.20% | 703,413,860 | 679,888 | 2.6 |
1.48
12.99
9.86
|
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 |
9.86
0.01
|
470,300 | 9.85 | 9.89 | 9.70 | 42,300 | 5,400 | 0.4 |
#2 | 07/05/2024 |
9.85
0.15
|
513,100 | 9.74 | 9.97 | 9.71 | 19,300 | 31,600 | -0.1 |
#3 | 06/05/2024 |
9.70
0.16
|
368,600 | 9.67 | 9.70 | 9.60 | 90,100 | 4,100 | 0.8 |
#4 | 03/05/2024 |
9.54
0.13
|
398,000 | 9.49 | 9.61 | 9.41 | 18,400 | 4,000 | 0.1 |
#5 | 02/05/2024 |
9.41
-0.23
|
650,400 | 9.54 | 9.63 | 9.40 | 3,500 | 98,100 | -0.9 |
#6 | 26/04/2024 |
9.64
-0.05
|
247,700 | 9.57 | 9.70 | 9.49 | 15,400 | 10,400 | 0.0 |
#7 | 25/04/2024 |
9.69
-0.08
|
446,000 | 9.75 | 9.75 | 9.52 | 900 | 38,800 | -0.4 |
#8 | 24/04/2024 |
9.77
0.37
|
1,033,400 | 9.55 | 9.80 | 9.40 | 245,900 | 3,200 | 2.3 |
#9 | 23/04/2024 |
9.40
-0.40
|
815,300 | 9.80 | 9.80 | 9.35 | 0 | 70,700 | -0.7 |
#10 | 22/04/2024 |
9.80
0.10
|
411,400 | 9.81 | 9.89 | 9.67 | 0 | 86,600 | -0.8 |
#11 | 19/04/2024 |
9.70
-0.06
|
1,018,700 | 9.95 | 10.25 | 9.70 | 5,000 | 39,200 | -0.3 |
#12 | 17/04/2024 |
9.76
0
|
273,900 | 9.95 | 9.98 | 9.60 | 3,300 | 6,700 | -0.0 |
#13 | 16/04/2024 |
9.76
-0.39
|
956,600 | 10.15 | 10.20 | 9.51 | 92,400 | 58,400 | 0.3 |
#14 | 15/04/2024 |
10.15
-0.75
|
874,300 | 10.70 | 10.90 | 10.15 | 14,200 | 83,700 | -0.7 |
#15 | 12/04/2024 |
10.90
0.30
|
644,400 | 10.70 | 11 | 10.60 | 58,200 | 14,000 | 0.5 |
#16 | 11/04/2024 |
10.60
0
|
479,500 | 10.45 | 10.60 | 10.35 | 61,100 | 9,600 | 0.5 |
#17 | 10/04/2024 |
10.60
0.05
|
279,100 | 10.55 | 10.65 | 10.50 | 4,900 | 8,900 | -0.0 |
#18 | 09/04/2024 |
10.55
0
|
517,100 | 10.65 | 10.65 | 10.35 | 44,500 | 37,500 | 0.1 |
#19 | 08/04/2024 |
10.55
-0.30
|
649,400 | 10.85 | 10.85 | 10.55 | 17,900 | 27,900 | -0.1 |
#20 | 05/04/2024 |
10.85
-0.10
|
1,344,900 | 10.85 | 10.85 | 10.50 | 22,100 | 149,500 | -1.4 |
#21 | 04/04/2024 |
10.95
-0.15
|
789,400 | 11.10 | 11.10 | 10.70 | 2,100 | 183,400 | -2.0 |
#22 | 03/04/2024 |
11.10
-0.10
|
839,500 | 11.20 | 11.35 | 11 | 15,100 | 114,400 | -1.1 |
#23 | 02/04/2024 |
11.20
0.10
|
866,600 | 11.05 | 11.20 | 10.90 | 115,400 | 10,000 | 1.2 |
#24 | 01/04/2024 |
11.10
-0.25
|
778,700 | 11.35 | 11.35 | 11 | 1,000 | 98,300 | -1.1 |
#25 | 29/03/2024 |
11.35
0.25
|
946,400 | 11.10 | 11.50 | 11 | 41,000 | 41,400 | -0.0 |
#26 | 28/03/2024 |
11.10
-0.10
|
750,000 | 11.25 | 11.30 | 10.85 | 28,200 | 24,800 | 0.0 |
#27 | 27/03/2024 |
11.20
0.25
|
1,097,500 | 11.15 | 11.25 | 11 | 72,900 | 50,600 | 0.2 |
#28 | 26/03/2024 |
10.95
0.70
|
2,008,900 | 10.25 | 10.95 | 10.15 | 150,700 | 17,100 | 1.4 |
#29 | 25/03/2024 |
10.25
0
|
514,100 | 10.25 | 10.35 | 10.05 | 28,300 | 98,400 | -0.7 |
#30 | 22/03/2024 |
10.25
-0.05
|
484,600 | 10.30 | 10.40 | 10.10 | 25,100 | 4,300 | 0.2 |
#31 | 21/03/2024 |
10.30
0.15
|
752,300 | 10.15 | 10.35 | 10.05 | 212,400 | 1,000 | 2.2 |
#32 | 20/03/2024 |
10.15
0.15
|
448,300 | 10 | 10.20 | 9.93 | 41,300 | 44,200 | -0.0 |
#33 | 19/03/2024 |
10
-0.10
|
471,800 | 10.10 | 10.15 | 9.94 | 6,500 | 106,000 | -1.0 |
#34 | 18/03/2024 |
10.10
-0.40
|
1,365,500 | 10.50 | 10.60 | 9.90 | 21,400 | 145,100 | -1.3 |
#35 | 15/03/2024 |
10.50
0.05
|
507,500 | 10.45 | 10.50 | 10.20 | 29,800 | 13,200 | 0.2 |
#36 | 14/03/2024 |
10.45
0.25
|
1,377,200 | 10.20 | 10.70 | 10.15 | 343,900 | 17,300 | 3.4 |
#37 | 13/03/2024 |
10.20
0.20
|
700,900 | 10 | 10.25 | 9.98 | 106,600 | 13,600 | 0.9 |
#38 | 12/03/2024 |
10
0.13
|
631,300 | 9.87 | 10 | 9.80 | 21,800 | 39,900 | -0.2 |
#39 | 11/03/2024 |
9.87
-0.08
|
488,500 | 9.95 | 10.15 | 9.87 | 26,500 | 85,800 | -0.6 |
#40 | 08/03/2024 |
9.95
-0.15
|
1,087,700 | 10.10 | 10.20 | 9.93 | 44,500 | 123,900 | -0.8 |
#41 | 07/03/2024 |
10.10
-0.25
|
925,400 | 10.35 | 10.35 | 10.10 | 4,800 | 106,800 | -1.0 |
#42 | 06/03/2024 |
10.35
-0.20
|
852,500 | 10.55 | 10.55 | 10.05 | 26,500 | 29,800 | -0.0 |
#43 | 05/03/2024 |
10.55
0.35
|
1,733,800 | 10.20 | 10.80 | 10.05 | 135,100 | 79,800 | 0.6 |
#44 | 04/03/2024 |
10.20
0.35
|
1,509,800 | 9.85 | 10.20 | 9.84 | 288,300 | 31,800 | 2.6 |
#45 | 01/03/2024 |
9.85
-0.14
|
604,400 | 9.99 | 9.99 | 9.83 | 0 | 32,300 | -0.3 |
#46 | 29/02/2024 |
9.99
-0.11
|
898,400 | 10.10 | 10.10 | 9.82 | 0 | 122,100 | -1.2 |
#47 | 28/02/2024 |
10.10
-0.10
|
780,600 | 10.20 | 10.20 | 9.96 | 9,900 | 76,600 | -0.7 |
#48 | 27/02/2024 |
10.20
0.05
|
1,029,200 | 10.15 | 10.25 | 9.95 | 59,000 | 71,300 | -0.1 |
#49 | 26/02/2024 |
10.15
0.15
|
1,173,300 | 10 | 10.15 | 9.82 | 43,300 | 76,300 | -0.3 |
#50 | 23/02/2024 |
10
-0.25
|
1,134,900 | 10.25 | 10.35 | 9.92 | 12,800 | 53,700 | -0.4 |
#51 | 22/02/2024 |
10.25
-0.10
|
855,200 | 10.35 | 10.35 | 10 | 13,000 | 30,900 | -0.2 |
#52 | 21/02/2024 |
10.35
0.05
|
809,600 | 10.30 | 10.35 | 10.05 | 27,500 | 46,700 | -0.2 |
#53 | 20/02/2024 |
10.30
-0.10
|
589,200 | 10.40 | 10.45 | 10.15 | 0 | 34,900 | -0.4 |
#54 | 19/02/2024 |
10.40
0.48
|
1,716,800 | 9.92 | 10.55 | 9.90 | 282,300 | 52,200 | 2.3 |
#55 | 16/02/2024 |
9.92
-0.08
|
864,600 | 10 | 10 | 9.72 | 10,000 | 83,400 | -0.7 |
#56 | 15/02/2024 |
10
0.01
|
621,500 | 9.99 | 10.20 | 9.90 | 30,200 | 30,800 | -0.0 |
#57 | 07/02/2024 |
9.99
0.12
|
800,400 | 9.87 | 10 | 9.72 | 45,260 | 20,600 | 0.2 |
#58 | 06/02/2024 |
9.87
0.02
|
819,700 | 9.85 | 10.15 | 9.70 | 3,500 | 117,600 | -1.1 |
#59 | 05/02/2024 |
9.85
0.29
|
1,089,600 | 9.56 | 9.88 | 9.46 | 118,200 | 300 | 1.1 |
#60 | 02/02/2024 |
9.56
-0.02
|
713,100 | 9.58 | 9.70 | 9.41 | 15,400 | 65,156 | -0.5 |
#61 | 01/02/2024 |
9.58
0.08
|
1,247,100 | 9.50 | 9.75 | 9.35 | 161,400 | 171,900 | -0.1 |
#62 | 31/01/2024 |
9.50
-0.39
|
1,479,800 | 9.89 | 9.97 | 9.20 | 25,700 | 153,600 | -1.2 |
#63 | 30/01/2024 |
9.89
0.29
|
903,400 | 9.60 | 9.98 | 9.58 | 133,900 | 9,500 | 1.2 |
#64 | 29/01/2024 |
9.60
-0.04
|
814,000 | 9.64 | 9.70 | 9.52 | 28,500 | 2,700 | 0.2 |
#65 | 26/01/2024 |
9.64
0.54
|
1,404,900 | 9.10 | 9.71 | 9.10 | 221,100 | 0 | 2.1 |
#66 | 25/01/2024 |
9.10
0.01
|
800,000 | 9.09 | 9.14 | 8.91 | 31,300 | 34,800 | -0.0 |
#67 | 24/01/2024 |
9.09
0.30
|
1,795,700 | 8.79 | 9.35 | 8.79 | 55,600 | 13,800 | 0.4 |
#68 | 23/01/2024 |
8.79
0.57
|
2,736,800 | 8.22 | 8.79 | 8.46 | 151,300 | 11,100 | 1.2 |
#69 | 22/01/2024 |
8.22
0.53
|
3,076,500 | 7.69 | 8.22 | 7.90 | 32,700 | 2,300 | 0.2 |
#70 | 19/01/2024 |
7.69
0.19
|
694,400 | 7.50 | 7.69 | 7.49 | 1,900 | 27,100 | -0.2 |
#71 | 18/01/2024 |
7.50
0.10
|
543,500 | 7.40 | 7.58 | 7.36 | 5,400 | 0 | 0.0 |
#72 | 17/01/2024 |
7.40
-0.03
|
317,600 | 7.43 | 7.50 | 7.33 | 0 | 0 | 0 |
#73 | 16/01/2024 |
7.43
0.02
|
377,200 | 7.41 | 7.44 | 7.30 | 0 | 0 | 0 |
#74 | 15/01/2024 |
7.41
0.02
|
121,700 | 7.39 | 7.45 | 7.35 | 0 | 0 | 0 |
#75 | 12/01/2024 |
7.39
-0.19
|
614,000 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
#76 | 11/01/2024 |
7.58
0
|
235,200 | 7.58 | 7.63 | 7.50 | 0 | 1,000 | -0.0 |
#77 | 10/01/2024 |
7.58
-0.07
|
347,900 | 7.65 | 7.65 | 7.50 | 0 | 200 | -0.0 |
#78 | 09/01/2024 |
7.65
0.05
|
338,700 | 7.60 | 7.65 | 7.50 | 25,900 | 3,400 | 0.2 |
#79 | 08/01/2024 |
7.60
0.10
|
761,800 | 7.50 | 7.70 | 7.30 | 5,000 | 200 | 0.0 |
#80 | 05/01/2024 |
7.50
-0.11
|
494,700 | 7.61 | 7.70 | 7.50 | 10,900 | 0 | 0.1 |
#81 | 04/01/2024 |
7.61
-0.13
|
798,900 | 7.74 | 7.78 | 7.48 | 4,000 | 18,500 | -0.1 |
#82 | 03/01/2024 |
7.74
-0.01
|
287,700 | 7.75 | 7.77 | 7.63 | 200 | 5,800 | -0.0 |
#83 | 02/01/2024 |
7.75
0.05
|
499,300 | 7.70 | 7.84 | 7.62 | 16,600 | 0 | 0.1 |
#84 | 29/12/2023 |
7.70
0.10
|
470,600 | 7.60 | 7.70 | 7.57 | 0 | 0 | 0 |
#85 | 28/12/2023 |
7.60
-0.24
|
398,400 | 7.84 | 7.84 | 7.60 | 22,600 | 700 | 0.2 |
#86 | 27/12/2023 |
7.84
-0.02
|
551,500 | 7.86 | 7.88 | 7.70 | 5,000 | 0 | 0.0 |
#87 | 26/12/2023 |
7.86
-0.04
|
450,000 | 7.90 | 7.95 | 7.70 | 0 | 0 | 0 |
#88 | 25/12/2023 |
7.90
0.15
|
889,900 | 7.75 | 8 | 7.63 | 8,100 | 0 | 0.1 |
#89 | 22/12/2023 |
7.75
-0.08
|
535,700 | 7.83 | 7.85 | 7.66 | 0 | 0 | 0 |
#90 | 21/12/2023 |
7.83
-0.10
|
364,900 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
#91 | 20/12/2023 |
7.93
0.08
|
804,000 | 7.85 | 7.94 | 7.70 | 0 | 2,700 | -0.0 |
#92 | 19/12/2023 |
7.85
-0.02
|
526,700 | 7.87 | 7.96 | 7.71 | 0 | 0 | 0 |
#93 | 18/12/2023 |
7.87
-0.03
|
396,400 | 7.90 | 7.95 | 7.72 | 0 | 2,700 | -0.0 |
#94 | 15/12/2023 |
7.90
0.05
|
698,600 | 7.85 | 7.90 | 7.65 | 2,700 | 2,300 | 0.0 |
#95 | 14/12/2023 |
7.85
-0.03
|
700,600 | 7.88 | 8 | 7.68 | 17,300 | 11,200 | 0.0 |
#96 | 13/12/2023 |
7.88
-0.22
|
833,500 | 8.10 | 8.15 | 7.60 | 0 | 4,200 | -0.0 |
#97 | 12/12/2023 |
8.10
0
|
766,600 | 8.10 | 8.20 | 7.95 | 0 | 5,100 | -0.0 |
#98 | 11/12/2023 |
8.10
0.06
|
842,000 | 8.04 | 8.16 | 8 | 13,900 | 1,800 | 0.1 |
#99 | 08/12/2023 |
8.04
0.15
|
1,073,000 | 7.89 | 8.10 | 7.87 | 4,100 | 6,000 | -0.0 |
#100 | 07/12/2023 |
7.89
0.29
|
2,115,200 | 7.60 | 7.99 | 7.63 | 1,800 | 16,200 | -0.1 |