| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
1.09 | 12.34% | 47,632,600 | 3,302,767 | 31.4 |
8.21
10.10
9.92
|
|
2 tháng
(2024-03-18) |
1.07 | 12.09% | 113,847,800 | 8,949,667 | 84.1 |
8.21
10.10
9.92
|
|
3 tháng
(2024-02-16) |
1.27 | 14.68% | 171,592,000 | 8,838,041 | 83.4 |
8.20
10.10
9.92
|
|
6 tháng
(2023-11-20) |
3.53 | 55.24% | 343,706,300 | 10,403,883 | 95.4 |
6.14
10.10
9.92
|
|
12 tháng
(2023-05-22) |
5.55 | 126.98% | 798,114,800 | 8,713,583 | 83.5 |
4.34
10.10
9.92
|
|
24 tháng
(2022-05-27) |
3.19 | 47.37% | 1,190,384,900 | 8,586,876 | 82.9 |
2.51
10.10
9.92
|
|
36 tháng
(2021-06-01) |
4.41 | 80.17% | 2,184,168,800 | 5,654,076 | 35.4 |
2.51
11.62
9.92
|
|
60 tháng
(2019-06-12) |
7.22 | 267.03% | 3,445,270,390 | -4,165,844 | -4.5 |
2.14
11.62
9.92
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 15/05/2024 |
9.92
0.02
|
3,220,800 | 9.93 | 10.10 | 9.85 | 496,200 | 158,900 | 3.4 |
| #2 | 14/05/2024 |
9.90
0.06
|
1,562,700 | 9.90 | 10 | 9.80 | 198,200 | 95,200 | 1.0 |
| #3 | 13/05/2024 |
9.84
-0.15
|
1,905,100 | 10.15 | 10.15 | 9.70 | 216,800 | 429,000 | -2.1 |
| #4 | 10/05/2024 |
9.99
0.19
|
4,239,800 | 9.94 | 10.20 | 9.81 | 749,230 | 258,000 | 4.9 |
| #5 | 09/05/2024 |
9.80
-0.25
|
3,089,600 | 10.20 | 10.20 | 9.70 | 248,600 | 106,200 | 1.4 |
| #6 | 08/05/2024 |
10.05
-0.05
|
3,353,200 | 10 | 10.25 | 9.81 | 583,837 | 10,000 | 5.7 |
| #7 | 07/05/2024 |
10.10
0.41
|
5,877,500 | 9.70 | 10.30 | 9.69 | 670,100 | 212,300 | 4.5 |
| #8 | 06/05/2024 |
9.69
0.59
|
2,882,000 | 9.11 | 9.70 | 9.10 | 449,100 | 74,200 | 3.6 |
| #9 | 03/05/2024 |
9.10
-0.09
|
2,136,800 | 9.30 | 9.30 | 9.08 | 235,400 | 193,700 | 0.4 |
| #10 | 02/05/2024 |
9.19
0.36
|
1,481,200 | 9 | 9.27 | 9 | 222,100 | 4,400 | 2.0 |
| #11 | 26/04/2024 |
8.83
0.07
|
1,037,900 | 8.68 | 8.85 | 8.60 | 105,800 | 12,500 | 0.8 |
| #12 | 25/04/2024 |
8.76
-0.01
|
682,300 | 8.78 | 8.85 | 8.60 | 85,800 | 1,000 | 0.7 |
| #13 | 24/04/2024 |
8.77
0.56
|
1,633,400 | 8.31 | 8.78 | 8.30 | 474,700 | 88,300 | 3.3 |
| #14 | 23/04/2024 |
8.21
-0.30
|
1,287,100 | 8.50 | 8.55 | 8 | 371,300 | 307,200 | 0.5 |
| #15 | 22/04/2024 |
8.51
0.11
|
1,323,900 | 8.34 | 8.60 | 8.34 | 133,500 | 192,700 | -0.5 |
| #16 | 19/04/2024 |
8.40
-0.20
|
2,802,800 | 8.56 | 8.56 | 8.01 | 358,800 | 376,300 | -0.2 |
| #17 | 17/04/2024 |
8.60
-0.23
|
1,635,800 | 8.90 | 8.90 | 8.60 | 282,600 | 243,600 | 0.3 |
| #18 | 16/04/2024 |
8.83
-0.33
|
4,807,700 | 9.05 | 9.10 | 8.52 | 908,400 | 720,200 | 1.6 |
| #19 | 15/04/2024 |
9.16
-0.68
|
5,110,700 | 9.79 | 9.79 | 9.16 | 1,252,300 | 43,600 | 11.2 |
| #20 | 12/04/2024 |
9.84
0
|
1,813,700 | 9.80 | 9.86 | 9.80 | 465,300 | 37,600 | 4.2 |
| #21 | 11/04/2024 |
9.84
0.53
|
4,985,500 | 9.29 | 9.90 | 9.25 | 1,186,000 | 71,500 | 10.7 |
| #22 | 10/04/2024 |
9.31
0
|
1,358,800 | 9.38 | 9.51 | 9.26 | 134,000 | 74,300 | 0.6 |
| #23 | 09/04/2024 |
9.31
0.06
|
2,048,600 | 9.20 | 9.31 | 9.13 | 193,000 | 149,900 | 0.4 |
| #24 | 08/04/2024 |
9.25
-0.20
|
1,256,600 | 9.48 | 9.48 | 9.21 | 145,900 | 255,600 | -1.0 |
| #25 | 05/04/2024 |
9.45
0.05
|
3,148,600 | 9.23 | 9.57 | 9.22 | 412,600 | 495,400 | -0.8 |
| #26 | 04/04/2024 |
9.40
0.19
|
3,218,500 | 9.21 | 9.70 | 9.06 | 388,000 | 204,300 | 1.7 |
| #27 | 03/04/2024 |
9.21
-0.20
|
2,916,800 | 9.40 | 9.41 | 9.21 | 278,900 | 416,500 | -1.3 |
| #28 | 02/04/2024 |
9.41
0.11
|
3,271,500 | 9.20 | 9.43 | 9.15 | 784,800 | 73,600 | 6.7 |
| #29 | 01/04/2024 |
9.30
-0.08
|
2,258,100 | 9.31 | 9.48 | 9.23 | 232,000 | 678,600 | -4.2 |
| #30 | 29/03/2024 |
9.38
0.23
|
3,223,700 | 9.16 | 9.50 | 9.15 | 235,900 | 47,900 | 1.7 |
| #31 | 28/03/2024 |
9.15
-0.02
|
1,577,400 | 9.25 | 9.25 | 9.12 | 204,400 | 218,200 | -0.1 |
| #32 | 27/03/2024 |
9.17
0.07
|
2,210,600 | 9.30 | 9.30 | 9.12 | 222,700 | 299,900 | -0.7 |
| #33 | 26/03/2024 |
9.10
0.11
|
2,253,100 | 9 | 9.29 | 8.89 | 212,000 | 485,000 | -2.5 |
| #34 | 25/03/2024 |
8.99
-0.25
|
3,215,900 | 9.24 | 9.28 | 8.93 | 318,400 | 0 | 2.9 |
| #35 | 22/03/2024 |
9.24
-0.09
|
1,991,900 | 9.33 | 9.40 | 9.16 | 239,800 | 146,800 | 0.9 |
| #36 | 21/03/2024 |
9.33
0.53
|
10,511,500 | 8.80 | 9.41 | 8.75 | 2,154,400 | 81,500 | 19.2 |
| #37 | 20/03/2024 |
8.80
0.10
|
2,228,600 | 8.70 | 8.83 | 8.62 | 222,000 | 56,700 | 1.4 |
| #38 | 19/03/2024 |
8.70
-0.15
|
1,847,200 | 8.85 | 8.99 | 8.68 | 126,100 | 167,700 | -0.4 |
| #39 | 18/03/2024 |
8.85
0.37
|
5,767,900 | 8.48 | 8.90 | 8.33 | 616,100 | 373,100 | 2.1 |
| #40 | 15/03/2024 |
8.48
0.09
|
1,705,100 | 8.39 | 8.60 | 8.35 | 169,000 | 222,200 | -0.5 |
| #41 | 14/03/2024 |
8.39
0.06
|
1,998,700 | 8.33 | 8.55 | 8.33 | 214,700 | 108,300 | 0.9 |
| #42 | 13/03/2024 |
8.33
0.13
|
1,663,600 | 8.20 | 8.40 | 8.19 | 264,400 | 42,500 | 1.8 |
| #43 | 12/03/2024 |
8.20
-0.09
|
2,304,300 | 8.29 | 8.34 | 8.15 | 444,600 | 58,300 | 3.2 |
| #44 | 11/03/2024 |
8.29
-0.19
|
2,228,500 | 8.48 | 8.56 | 8.23 | 0 | 22,300 | -0.2 |
| #45 | 08/03/2024 |
8.48
-0.11
|
2,559,000 | 8.59 | 8.62 | 8.47 | 9,600 | 98,000 | -0.8 |
| #46 | 07/03/2024 |
8.59
-0.06
|
3,839,200 | 8.65 | 8.69 | 8.50 | 1,200 | 746,400 | -6.4 |
| #47 | 06/03/2024 |
8.65
-0.05
|
2,563,400 | 8.70 | 8.78 | 8.57 | 0 | 65,700 | -0.6 |
| #48 | 05/03/2024 |
8.70
-0.16
|
1,901,500 | 8.86 | 8.86 | 8.69 | 11,700 | 129,400 | -1.0 |
| #49 | 04/03/2024 |
8.86
0.30
|
4,637,700 | 8.56 | 9.10 | 8.60 | 1,024,200 | 19,700 | 8.9 |
| #50 | 01/03/2024 |
8.56
0.07
|
1,912,800 | 8.49 | 8.59 | 8.48 | 96,700 | 31,800 | 0.6 |
| #51 | 29/02/2024 |
8.49
-0.01
|
2,537,800 | 8.50 | 8.60 | 8.46 | 42,100 | 216,000 | -1.5 |
| #52 | 28/02/2024 |
8.50
-0.10
|
2,015,300 | 8.60 | 8.68 | 8.49 | 4,200 | 308,500 | -2.6 |
| #53 | 27/02/2024 |
8.60
0.12
|
1,547,700 | 8.48 | 8.65 | 8.49 | 2,000 | 296,700 | -2.5 |
| #54 | 26/02/2024 |
8.48
-0.02
|
2,475,800 | 8.50 | 8.55 | 8.40 | 76,700 | 338,400 | -2.2 |
| #55 | 23/02/2024 |
8.50
-0.40
|
4,613,500 | 8.90 | 8.96 | 8.50 | 2,100 | 498,000 | -4.3 |
| #56 | 22/02/2024 |
8.90
0.30
|
5,482,100 | 8.60 | 9 | 8.61 | 520,000 | 61,426 | 4.0 |
| #57 | 21/02/2024 |
8.60
-0.04
|
1,738,700 | 8.64 | 8.69 | 8.54 | 125,500 | 1,100 | 1.1 |
| #58 | 20/02/2024 |
8.64
0.06
|
2,758,200 | 8.58 | 8.76 | 8.58 | 538,700 | 300 | 4.6 |
| #59 | 19/02/2024 |
8.58
-0.07
|
3,819,900 | 8.65 | 8.65 | 8.50 | 247,700 | 94,200 | 1.3 |
| #60 | 16/02/2024 |
8.65
-0.06
|
3,441,400 | 8.71 | 8.80 | 8.55 | 41,700 | 589,200 | -4.7 |
| #61 | 15/02/2024 |
8.71
0.14
|
2,823,800 | 8.57 | 8.77 | 8.58 | 288,400 | 103,216 | 1.6 |
| #62 | 07/02/2024 |
8.57
-0.02
|
3,495,000 | 8.59 | 8.60 | 8.41 | 51,600 | 377,500 | -2.8 |
| #63 | 06/02/2024 |
8.59
0.08
|
2,297,000 | 8.51 | 8.65 | 8.43 | 105,200 | 413,200 | -2.6 |
| #64 | 05/02/2024 |
8.51
0.29
|
5,324,700 | 8.22 | 8.77 | 8.23 | 377,500 | 311,100 | 0.5 |
| #65 | 02/02/2024 |
8.22
0
|
2,871,600 | 8.22 | 8.33 | 8.20 | 60,900 | 190,142 | -1.1 |
| #66 | 01/02/2024 |
8.22
0.53
|
10,567,000 | 7.69 | 8.22 | 7.69 | 742,700 | 103,700 | 5.2 |
| #67 | 31/01/2024 |
7.69
-0.18
|
5,612,100 | 7.87 | 7.88 | 7.60 | 492,800 | 45,000 | 3.5 |
| #68 | 30/01/2024 |
7.87
0.18
|
5,401,400 | 7.69 | 7.95 | 7.80 | 766,400 | 26,900 | 5.8 |
| #69 | 29/01/2024 |
7.69
0.50
|
7,336,000 | 7.19 | 7.69 | 7.33 | 227,100 | 10,000 | 1.6 |
| #70 | 26/01/2024 |
7.19
-0.01
|
840,100 | 7.20 | 7.24 | 7.19 | 0 | 5,000 | -0.0 |
| #71 | 25/01/2024 |
7.20
-0.02
|
838,300 | 7.22 | 7.28 | 7.19 | 14,600 | 0 | 0.1 |
| #72 | 24/01/2024 |
7.22
0
|
1,324,400 | 7.22 | 7.26 | 7.17 | 23,700 | 6,000 | 0.1 |
| #73 | 23/01/2024 |
7.22
-0.01
|
799,200 | 7.23 | 7.27 | 7.19 | 0 | 0 | 0 |
| #74 | 22/01/2024 |
7.23
-0.03
|
1,510,500 | 7.26 | 7.30 | 7.16 | 6,000 | 33,200 | -0.2 |
| #75 | 19/01/2024 |
7.26
-0.01
|
1,840,900 | 7.27 | 7.35 | 7.26 | 17,800 | 3,400 | 0.1 |
| #76 | 18/01/2024 |
7.27
0
|
1,446,200 | 7.27 | 7.37 | 7.25 | 19,700 | 0 | 0.1 |
| #77 | 17/01/2024 |
7.27
-0.02
|
1,215,400 | 7.29 | 7.36 | 7.27 | 67,400 | 0 | 0.5 |
| #78 | 16/01/2024 |
7.29
0.01
|
1,428,000 | 7.28 | 7.34 | 7.24 | 800 | 5,500 | -0.0 |
| #79 | 15/01/2024 |
7.28
0.03
|
2,749,600 | 7.25 | 7.41 | 7.28 | 156,200 | 0 | 1.2 |
| #80 | 12/01/2024 |
7.25
-0.11
|
3,125,700 | 7.36 | 7.36 | 7.16 | 11,200 | 11,900 | -0.0 |
| #81 | 11/01/2024 |
7.36
-0.07
|
1,864,400 | 7.43 | 7.48 | 7.33 | 31,200 | 3,700 | 0.2 |
| #82 | 10/01/2024 |
7.43
0.03
|
3,372,800 | 7.40 | 7.46 | 7.31 | 51,300 | 0 | 0.4 |
| #83 | 09/01/2024 |
7.40
0.09
|
3,054,900 | 7.31 | 7.51 | 7.32 | 54,000 | 10,800 | 0.3 |
| #84 | 08/01/2024 |
7.31
-0.09
|
2,009,600 | 7.40 | 7.48 | 7.31 | 0 | 32,500 | -0.2 |
| #85 | 05/01/2024 |
7.40
0.16
|
4,141,900 | 7.24 | 7.40 | 7.18 | 46,500 | 1,300 | 0.3 |
| #86 | 04/01/2024 |
7.24
-0.13
|
2,543,900 | 7.37 | 7.40 | 7.24 | 0 | 91,300 | -0.7 |
| #87 | 03/01/2024 |
7.37
0.26
|
4,182,400 | 7.11 | 7.40 | 7.10 | 87,000 | 137,700 | -0.4 |
| #88 | 02/01/2024 |
7.11
-0.09
|
3,023,100 | 7.20 | 7.24 | 7.08 | 39,400 | 66,300 | -0.2 |
| #89 | 29/12/2023 |
7.20
-0.02
|
1,608,900 | 7.22 | 7.28 | 7.20 | 19,500 | 12,100 | 0.1 |
| #90 | 28/12/2023 |
7.22
-0.08
|
2,340,200 | 7.30 | 7.33 | 7.22 | 22,100 | 22,800 | -0.0 |
| #91 | 27/12/2023 |
7.30
0.10
|
2,120,600 | 7.20 | 7.39 | 7.19 | 15,400 | 0 | 0.1 |
| #92 | 26/12/2023 |
7.20
0
|
2,169,700 | 7.20 | 7.29 | 7.17 | 31,900 | 0 | 0.2 |
| #93 | 25/12/2023 |
7.20
-0.04
|
2,745,700 | 7.24 | 7.34 | 7.10 | 16,800 | 0 | 0.1 |
| #94 | 22/12/2023 |
7.24
-0.11
|
2,785,400 | 7.35 | 7.50 | 7.17 | 3,500 | 68,000 | -0.5 |
| #95 | 21/12/2023 |
7.35
0.15
|
3,309,700 | 7.20 | 7.41 | 7.10 | 101,600 | 800 | 0.7 |
| #96 | 20/12/2023 |
7.20
-0.02
|
3,255,600 | 7.22 | 7.34 | 7.05 | 15,300 | 12,900 | 0.0 |
| #97 | 19/12/2023 |
7.22
-0.18
|
4,785,600 | 7.40 | 7.64 | 7.01 | 38,300 | 247,800 | -1.5 |
| #98 | 18/12/2023 |
7.40
0.48
|
12,008,400 | 6.92 | 7.40 | 6.95 | 57,700 | 92,200 | -0.2 |
| #99 | 15/12/2023 |
6.92
0.25
|
3,393,700 | 6.67 | 6.98 | 6.67 | 190,800 | 0 | 1.3 |
| #100 | 14/12/2023 |
6.67
0.01
|
1,948,000 | 6.66 | 6.80 | 6.67 | 34,100 | 0 | 0.2 |