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) |
1.80 | 22.78% | 337,697 | 0 | 0 |
7.90
9.70
9.70
|
2 tháng
(2024-03-18) |
2 | 25.97% | 1,063,714 | 0 | 0 |
7.70
10.60
9.70
|
3 tháng
(2024-02-16) |
1.20 | 14.12% | 1,441,916 | 0 | 0 |
7.70
10.60
9.70
|
6 tháng
(2023-11-20) |
-0.80 | -7.62% | 2,246,587 | 0 | 0 |
7.70
10.70
9.70
|
12 tháng
(2023-05-22) |
2.40 | 32.88% | 5,547,853 | 0 | 0 |
6.50
16.40
9.70
|
24 tháng
(2022-05-27) |
0.90 | 10.23% | 7,267,475 | 0 | 0 |
5.80
16.40
9.70
|
36 tháng
(2021-11-03) |
0.50 | 5.43% | 7,648,907 | 0 | 0 |
5.80
16.40
9.70
|
60 tháng
(2021-11-03) |
0.50 | 5.43% | 7,648,907 | 0 | 0 |
5.80
16.40
9.70
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
9.70
0.90
|
35,400 | 8.90 | 10 | 8.90 | 0 | 0 | 0 |
#2 | 15/05/2024 |
8.90
0.20
|
2,400 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
#3 | 14/05/2024 |
8.70
-0.10
|
5,875 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#4 | 13/05/2024 |
8.80
0
|
3,097 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
#5 | 10/05/2024 |
8.80
-0.20
|
21,178 | 9 | 9.50 | 8.60 | 0 | 0 | 0 |
#6 | 09/05/2024 |
9
0
|
4,442 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
#7 | 08/05/2024 |
9
-0.30
|
16,219 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
#8 | 07/05/2024 |
9.30
0
|
19,506 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
#9 | 06/05/2024 |
9.30
0.20
|
7,686 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
#10 | 03/05/2024 |
9.10
-0.30
|
5,902 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
#11 | 02/05/2024 |
9.40
0.40
|
7,836 | 9 | 9.60 | 8.70 | 0 | 0 | 0 |
#12 | 26/04/2024 |
9
-0.20
|
22,205 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
#13 | 25/04/2024 |
9.20
-0.10
|
8,189 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
#14 | 24/04/2024 |
9.30
0.20
|
9,346 | 9.90 | 10.20 | 9 | 0 | 0 | 0 |
#15 | 23/04/2024 |
9.10
0.60
|
56,525 | 8.40 | 9.40 | 8.40 | 0 | 0 | 0 |
#16 | 22/04/2024 |
8.50
0.50
|
24,760 | 8 | 8.50 | 7.90 | 0 | 0 | 0 |
#17 | 19/04/2024 |
8
0
|
21,322 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
#18 | 17/04/2024 |
8
0.10
|
25,372 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 |
#19 | 16/04/2024 |
7.90
-0.10
|
40,437 | 8.40 | 9 | 7.60 | 0 | 0 | 0 |
#20 | 15/04/2024 |
8
-0.90
|
24,963 | 9 | 9 | 8 | 0 | 0 | 0 |
#21 | 12/04/2024 |
8.90
-0.40
|
48,189 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
#22 | 11/04/2024 |
9.30
-0.40
|
43,655 | 10 | 10 | 8.80 | 0 | 0 | 0 |
#23 | 10/04/2024 |
9.70
0.20
|
76,114 | 9.50 | 9.70 | 9.10 | 0 | 0 | 0 |
#24 | 09/04/2024 |
9.50
-1.10
|
61,360 | 10.50 | 10.90 | 9.30 | 0 | 0 | 0 |
#25 | 08/04/2024 |
10.60
1
|
89,025 | 9.60 | 10.60 | 9.60 | 0 | 0 | 0 |
#26 | 05/04/2024 |
9.60
0.90
|
226,887 | 8.70 | 9.60 | 8.40 | 0 | 0 | 0 |
#27 | 04/04/2024 |
8.70
0.70
|
24,485 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |
#28 | 03/04/2024 |
8
0.10
|
7,871 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
#29 | 02/04/2024 |
7.90
-0.30
|
5,774 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#30 | 01/04/2024 |
8.20
0.10
|
5,166 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
#31 | 29/03/2024 |
8.10
0.20
|
16,225 | 8 | 8.10 | 8 | 0 | 0 | 0 |
#32 | 28/03/2024 |
7.90
0.10
|
2,087 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
#33 | 27/03/2024 |
7.80
-0.30
|
6,633 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
#34 | 26/03/2024 |
8.10
0.10
|
9,701 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
#35 | 25/03/2024 |
8
-0.10
|
19,820 | 8 | 8.10 | 8 | 0 | 0 | 0 |
#36 | 22/03/2024 |
8.10
0.10
|
11,670 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
#37 | 21/03/2024 |
8
-0.20
|
3,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#38 | 20/03/2024 |
8.20
0.20
|
16,009 | 8 | 8.20 | 8 | 0 | 0 | 0 |
#39 | 19/03/2024 |
8
0.30
|
22,127 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
#40 | 18/03/2024 |
7.70
0
|
4,856 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
#41 | 15/03/2024 |
7.70
-0.20
|
48,678 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
#42 | 14/03/2024 |
7.90
-0.10
|
2,602 | 8 | 8 | 7.80 | 0 | 0 | 0 |
#43 | 13/03/2024 |
8
0
|
17,575 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
#44 | 12/03/2024 |
8
0
|
6,771 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
#45 | 11/03/2024 |
8
0.10
|
18,057 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
#46 | 08/03/2024 |
7.90
-0.30
|
10,984 | 8.20 | 8.30 | 7.60 | 0 | 0 | 0 |
#47 | 07/03/2024 |
8.20
0.20
|
7,667 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#48 | 06/03/2024 |
8
0
|
16,061 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#49 | 05/03/2024 |
8
0
|
16,021 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
#50 | 04/03/2024 |
8
-0.10
|
11,695 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
#51 | 01/03/2024 |
8.10
0.30
|
14,905 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
#52 | 29/02/2024 |
7.80
-0.30
|
14,976 | 8 | 8 | 7.70 | 0 | 0 | 0 |
#53 | 28/02/2024 |
8.10
0.20
|
17,222 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
#54 | 27/02/2024 |
7.90
0
|
43,702 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
#55 | 26/02/2024 |
7.90
-0.60
|
14,544 | 8.30 | 8.40 | 7.20 | 0 | 0 | 0 |
#56 | 23/02/2024 |
8.50
0.20
|
10,495 | 8.30 | 8.70 | 8 | 0 | 0 | 0 |
#57 | 22/02/2024 |
8.30
-0.20
|
8,441 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
#58 | 21/02/2024 |
8.50
0
|
33,656 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
#59 | 20/02/2024 |
8.50
0
|
4,487 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
#60 | 19/02/2024 |
8.50
0
|
53,241 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
#61 | 16/02/2024 |
8.50
-0.30
|
6,422 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
#62 | 15/02/2024 |
8.80
0.40
|
10,253 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
#63 | 07/02/2024 |
8.40
0.30
|
501 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
#64 | 06/02/2024 |
8.10
0.20
|
10,265 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
#65 | 05/02/2024 |
7.90
-0.50
|
5,720 | 8.40 | 8.70 | 7.60 | 0 | 0 | 0 |
#66 | 02/02/2024 |
8.40
0
|
24,287 | 8.20 | 8.40 | 7.80 | 0 | 0 | 0 |
#67 | 01/02/2024 |
8.40
0
|
15,340 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
#68 | 31/01/2024 |
8.40
0.10
|
42,236 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
#69 | 30/01/2024 |
8.30
-0.10
|
1,704 | 8.10 | 8.60 | 7.60 | 0 | 0 | 0 |
#70 | 29/01/2024 |
8.40
0
|
9,628 | 8.60 | 8.70 | 8.10 | 0 | 0 | 0 |
#71 | 26/01/2024 |
8.40
-0.50
|
2,804 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
#72 | 25/01/2024 |
8.90
0
|
7,480 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
#73 | 24/01/2024 |
8.90
0.30
|
11,787 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
#74 | 23/01/2024 |
8.60
-0.20
|
4,039 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
#75 | 22/01/2024 |
8.80
0.20
|
5,173 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#76 | 19/01/2024 |
8.60
-0.40
|
7,912 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 |
#77 | 18/01/2024 |
9
0.30
|
5,954 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
#78 | 17/01/2024 |
8.70
-0.10
|
12,123 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#79 | 16/01/2024 |
8.80
0
|
12,276 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#80 | 15/01/2024 |
8.80
-0.10
|
6,799 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
#81 | 12/01/2024 |
8.90
-0.20
|
11,475 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
#82 | 11/01/2024 |
9.10
-0.20
|
16,416 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
#83 | 10/01/2024 |
9.30
-0.10
|
50,077 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
#84 | 09/01/2024 |
9.40
-0.10
|
11,243 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
#85 | 08/01/2024 |
9.50
-0.20
|
20,177 | 9.30 | 9.70 | 8.10 | 0 | 0 | 0 |
#86 | 05/01/2024 |
9.70
0
|
10,535 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
#87 | 04/01/2024 |
9.70
0
|
15,481 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
#88 | 03/01/2024 |
9.70
0.30
|
8,425 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
#89 | 02/01/2024 |
9.40
-0.20
|
19,468 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
#90 | 29/12/2023 |
9.60
-0.10
|
10,487 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
#91 | 28/12/2023 |
9.70
0.10
|
28,575 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
#92 | 27/12/2023 |
9.60
0
|
9,683 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#93 | 26/12/2023 |
9.60
-0.30
|
9,256 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
#94 | 25/12/2023 |
9.90
0
|
16,860 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 |
#95 | 22/12/2023 |
9.90
0.10
|
12,244 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
#96 | 21/12/2023 |
9.80
0
|
10,941 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
#97 | 20/12/2023 |
9.80
0.30
|
3,076 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
#98 | 19/12/2023 |
9.50
-0.50
|
12,265 | 10 | 10 | 9.50 | 0 | 0 | 0 |
#99 | 18/12/2023 |
10
0
|
6,371 | 10 | 10 | 9.60 | 0 | 0 | 0 |
#100 | 15/12/2023 |
10
0.10
|
15,986 | 10 | 10.50 | 9.50 | 0 | 0 | 0 |