| 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) |
-0.40 | -8% | 3,285,200 | 500 | 0.0 |
4.30
5.30
4.60
|
|
2 tháng
(2024-03-11) |
-3.50 | -43.21% | 15,610,100 | 1,800 | 0.0 |
4.30
9
4.60
|
|
3 tháng
(2024-02-15) |
-3.40 | -42.50% | 25,546,400 | 800 | 0.0 |
4.30
9.80
4.60
|
|
6 tháng
(2023-11-13) |
0 | 0% | 62,576,700 | -42,670 | -0.3 |
4.30
9.80
4.60
|
|
12 tháng
(2023-05-15) |
0.70 | 17.95% | 67,964,222 | -41,569 | -0.3 |
3.60
9.80
4.60
|
|
24 tháng
(2022-05-20) |
-4.16 | -47.50% | 71,576,200 | -47,079 | -0.3 |
3.20
9.80
4.60
|
|
36 tháng
(2021-05-25) |
-13.06 | -73.95% | 104,874,734 | -2,779 | 0.3 |
3.20
17.66
4.60
|
|
60 tháng
(2021-05-04) |
-12.23 | -72.67% | 106,438,534 | -2,779 | 0.3 |
3.20
29.13
4.60
|
| 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 |
4.60
0.10
|
34,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| #2 | 07/05/2024 |
4.60
0.20
|
94,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| #3 | 06/05/2024 |
4.50
0.10
|
85,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| #4 | 03/05/2024 |
4.40
0.10
|
344,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| #5 | 02/05/2024 |
4.30
0
|
63,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| #6 | 26/04/2024 |
4.30
0
|
129,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| #7 | 25/04/2024 |
4.30
-0.10
|
181,400 | 4.40 | 4.40 | 4.20 | 0 | 37,400 | -0.2 |
| #8 | 24/04/2024 |
4.40
-0.10
|
120,700 | 4.50 | 4.50 | 4.30 | 0 | 69,900 | -0.3 |
| #9 | 23/04/2024 |
4.50
0
|
54,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| #10 | 22/04/2024 |
4.50
0
|
254,300 | 4.40 | 4.60 | 4.30 | 107,800 | 0 | 0.5 |
| #11 | 19/04/2024 |
4.50
-0.20
|
99,700 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| #12 | 17/04/2024 |
4.70
0.10
|
95,300 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| #13 | 16/04/2024 |
4.60
-0.30
|
860,100 | 4.90 | 5 | 4.40 | 0 | 0 | 0 |
| #14 | 15/04/2024 |
4.90
-0.30
|
244,200 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
| #15 | 12/04/2024 |
5.20
-0.10
|
103,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #16 | 11/04/2024 |
5.30
0.10
|
124,900 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| #17 | 10/04/2024 |
5.20
0.20
|
131,900 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| #18 | 09/04/2024 |
5
-0.40
|
263,500 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| #19 | 08/04/2024 |
5.40
-0.40
|
232,000 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
| #20 | 05/04/2024 |
5.80
0
|
100,600 | 5.80 | 5.80 | 5.60 | 0 | 100 | -0.0 |
| #21 | 04/04/2024 |
5.80
-0.10
|
194,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| #22 | 03/04/2024 |
5.90
0.20
|
206,300 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| #23 | 02/04/2024 |
5.70
-0.10
|
277,400 | 5.80 | 5.90 | 5.60 | 100 | 0 | 0.0 |
| #24 | 01/04/2024 |
5.80
-0.80
|
639,500 | 6.60 | 6.60 | 5.70 | 0 | 0 | 0 |
| #25 | 29/03/2024 |
6.60
-0.50
|
540,300 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| #26 | 28/03/2024 |
7.10
-0.30
|
712,300 | 7.50 | 7.80 | 7 | 0 | 0 | 0 |
| #27 | 27/03/2024 |
7.40
-0.30
|
362,300 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| #28 | 26/03/2024 |
7.70
-0.30
|
527,300 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
| #29 | 25/03/2024 |
8
-0.30
|
598,800 | 8.30 | 8.50 | 7.80 | 300 | 0 | 0.0 |
| #30 | 22/03/2024 |
8.30
-0.10
|
1,392,000 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 |
| #31 | 21/03/2024 |
8.40
-0.20
|
1,709,000 | 8.60 | 8.70 | 7.90 | 0 | 0 | 0 |
| #32 | 20/03/2024 |
8.60
-0.40
|
1,321,900 | 9 | 9.10 | 8.10 | 0 | 0 | 0 |
| #33 | 19/03/2024 |
9
0.40
|
703,300 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| #34 | 18/03/2024 |
8.60
0
|
411,900 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| #35 | 15/03/2024 |
8.60
0.10
|
743,200 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| #36 | 14/03/2024 |
8.50
0.10
|
327,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| #37 | 13/03/2024 |
8.40
0
|
784,700 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| #38 | 12/03/2024 |
8.40
0.30
|
216,600 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| #39 | 11/03/2024 |
8.10
-0.10
|
323,100 | 8.20 | 8.30 | 8 | 1,000 | 0 | 0.0 |
| #40 | 08/03/2024 |
8.20
-0.70
|
329,700 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
| #41 | 07/03/2024 |
8.90
-0.90
|
1,271,400 | 9.80 | 10 | 8.40 | 0 | 0 | 0 |
| #42 | 06/03/2024 |
9.80
0.10
|
940,600 | 9.70 | 10.20 | 8.90 | 200 | 0 | 0.0 |
| #43 | 05/03/2024 |
9.70
1.30
|
1,870,500 | 8.40 | 9.70 | 8.50 | 0 | 0 | 0 |
| #44 | 04/03/2024 |
8.40
-0.10
|
246,300 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| #45 | 01/03/2024 |
8.50
0.30
|
711,000 | 8.20 | 8.70 | 8 | 0 | 1,200 | -0.0 |
| #46 | 29/02/2024 |
8.20
0.10
|
574,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| #47 | 28/02/2024 |
8.10
-0.20
|
55,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #48 | 27/02/2024 |
8.30
0.10
|
565,100 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| #49 | 26/02/2024 |
8.20
0.20
|
244,100 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| #50 | 23/02/2024 |
8
-0.10
|
146,800 | 8.10 | 8.20 | 7.80 | 0 | 59,700 | -0.5 |
| #51 | 22/02/2024 |
8.10
-0.10
|
109,700 | 8.20 | 9 | 8 | 0 | 23,100 | -0.2 |
| #52 | 21/02/2024 |
8.20
-0.30
|
195,100 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| #53 | 20/02/2024 |
8.50
0
|
645,500 | 8.50 | 9 | 8.20 | 82,800 | 0 | 0.7 |
| #54 | 19/02/2024 |
8.50
0.30
|
1,350,500 | 8.20 | 8.70 | 7.80 | 0 | 0 | 0 |
| #55 | 16/02/2024 |
8.20
0.20
|
287,400 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| #56 | 15/02/2024 |
8
0.10
|
393,500 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
| #57 | 07/02/2024 |
7.90
-0.20
|
312,700 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
8.10
0
|
110,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
8.10
-0.10
|
245,600 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
8.20
0.10
|
721,700 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| #61 | 01/02/2024 |
8.10
0.10
|
893,700 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| #62 | 31/01/2024 |
8
-0.20
|
147,200 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
8.20
0
|
163,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| #64 | 29/01/2024 |
8.20
-0.20
|
155,700 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| #65 | 26/01/2024 |
8.40
-0.10
|
828,600 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
| #66 | 25/01/2024 |
8.50
0.50
|
1,300,800 | 8 | 9 | 7.70 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
8
0
|
309,300 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
8
-0.10
|
119,400 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
8.10
0.10
|
901,600 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
8
0
|
246,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| #71 | 18/01/2024 |
8
-0.10
|
332,600 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
8.10
0.20
|
517,200 | 7.90 | 8.60 | 7.90 | 0 | 0 | 0 |
| #73 | 16/01/2024 |
7.90
-0.50
|
183,800 | 8.40 | 8.70 | 7.40 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
8.40
-0.10
|
643,500 | 8.50 | 8.90 | 7.80 | 0 | 0 | 0 |
| #75 | 12/01/2024 |
8.50
-0.10
|
2,016,500 | 8.60 | 9 | 7.60 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
8.60
-0.60
|
752,000 | 9.20 | 10 | 8.60 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
9.20
-0.60
|
1,000,500 | 9.80 | 10.70 | 9.20 | 0 | 20 | -0.0 |
| #78 | 09/01/2024 |
9.80
0.90
|
1,663,700 | 8.90 | 9.80 | 8.80 | 0 | 500 | -0.0 |
| #79 | 08/01/2024 |
8.90
0.90
|
1,239,800 | 8 | 8.90 | 7.80 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
8
0.40
|
526,200 | 7.60 | 8 | 7.40 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
7.60
-0.10
|
119,900 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| #82 | 03/01/2024 |
7.70
0.30
|
439,600 | 7.40 | 8 | 7 | 0 | 0 | 0 |
| #83 | 02/01/2024 |
7.40
-0.20
|
150,200 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| #84 | 29/12/2023 |
7.60
-0.30
|
148,300 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| #85 | 28/12/2023 |
7.90
-0.30
|
239,700 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| #86 | 27/12/2023 |
8.20
0.10
|
378,900 | 8.10 | 8.50 | 8 | 0 | 1,000 | -0.0 |
| #87 | 26/12/2023 |
8.10
0.30
|
435,900 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
7.80
0.10
|
109,800 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
7.70
-0.20
|
256,900 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
7.90
0.20
|
509,300 | 7.70 | 7.90 | 7.20 | 0 | 0 | 0 |
| #91 | 20/12/2023 |
7.70
-0.10
|
187,000 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| #92 | 19/12/2023 |
7.80
0
|
156,200 | 7.80 | 8.10 | 7.50 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
7.80
-0.20
|
151,100 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |
| #94 | 15/12/2023 |
8
0.10
|
477,100 | 7.90 | 8.50 | 7.60 | 0 | 0 | 0 |
| #95 | 14/12/2023 |
7.90
1.30
|
1,062,500 | 6.60 | 7.90 | 6.60 | 0 | 0 | 0 |
| #96 | 13/12/2023 |
6.60
-0.80
|
517,800 | 7.40 | 7.70 | 6.60 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
7.40
-1.10
|
914,100 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| #98 | 11/12/2023 |
8.50
-0.80
|
543,500 | 9.30 | 9.30 | 8.50 | 0 | 40,750 | -0.3 |
| #99 | 08/12/2023 |
9.30
0.30
|
1,050,100 | 9 | 10.40 | 9 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
9
0.90
|
1,695,800 | 8.10 | 9.20 | 8.10 | 0 | 0 | 0 |