| 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) |
-1 | -7.69% | 4,589,500 | 14,847 | 0.3 |
11.20
13.20
12
|
|
2 tháng
(2024-03-11) |
0.80 | 7.14% | 12,583,900 | -61,453 | -0.7 |
11.20
13.30
12
|
|
3 tháng
(2024-02-15) |
3 | 33.33% | 16,450,400 | -42,053 | -0.5 |
8.90
13.30
12
|
|
6 tháng
(2023-11-13) |
2.30 | 23.71% | 22,228,500 | -15,899 | -0.3 |
8.20
13.30
12
|
|
12 tháng
(2023-05-15) |
-3.33 | -21.74% | 57,654,769 | 29,301 | 0.3 |
8.20
17.35
12
|
|
24 tháng
(2022-05-20) |
-0.14 | -1.16% | 123,856,484 | 139 | -0.0 |
8.20
19.65
12
|
|
36 tháng
(2021-05-25) |
6.76 | 128.90% | 154,037,803 | -259,731 | -3.5 |
4.88
19.65
12
|
|
60 tháng
(2019-06-05) |
8.97 | 296.45% | 166,634,582 | -169,651 | -3.1 |
2.40
19.65
12
|
| 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 |
12
0
|
121,900 | 12 | 12 | 11.80 | 8,600 | 11 | 0.1 |
| #2 | 07/05/2024 |
12
0.10
|
247,300 | 11.80 | 12 | 11.60 | 39,600 | 10,542 | 0.3 |
| #3 | 06/05/2024 |
11.90
-0.10
|
131,100 | 12 | 12 | 11.80 | 3,100 | 12,100 | 0 |
| #4 | 03/05/2024 |
12
0.10
|
190,600 | 11.90 | 12 | 11.60 | 1,900 | 8,200 | -0.1 |
| #5 | 02/05/2024 |
11.90
-0.10
|
159,700 | 12 | 12 | 11.70 | 0 | 0 | 0 |
| #6 | 26/04/2024 |
12
0.30
|
159,200 | 11.70 | 12 | 11.50 | 1,000 | 0 | 0.0 |
| #7 | 25/04/2024 |
11.70
0.10
|
159,100 | 11.60 | 11.80 | 11.60 | 5,400 | 4,100 | 0.0 |
| #8 | 24/04/2024 |
11.60
0.40
|
224,800 | 11.10 | 11.60 | 11.10 | 13,300 | 8,000 | 0.1 |
| #9 | 23/04/2024 |
11.20
-0.20
|
160,600 | 11.40 | 11.50 | 11.10 | 2,600 | 3,800 | -0.0 |
| #10 | 22/04/2024 |
11.40
-0.20
|
177,300 | 11.60 | 11.70 | 11.30 | 100 | 0 | 0.0 |
| #11 | 19/04/2024 |
11.60
-0.10
|
126,500 | 11.90 | 12 | 11.50 | 0 | 6,400 | -0.1 |
| #12 | 17/04/2024 |
11.70
-0.40
|
234,600 | 11.90 | 11.90 | 11.70 | 3,400 | 0 | 0.0 |
| #13 | 16/04/2024 |
12.10
0
|
301,600 | 12.20 | 12.20 | 11.60 | 3,900 | 24,900 | -0.3 |
| #14 | 15/04/2024 |
12.10
-1.10
|
784,000 | 13.10 | 13.10 | 12.10 | 3,400 | 3,600 | -0.0 |
| #15 | 12/04/2024 |
13.20
0
|
350,200 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
| #16 | 11/04/2024 |
13.20
0.20
|
399,800 | 13 | 13.40 | 12.90 | 1,300 | 0 | 0.0 |
| #17 | 10/04/2024 |
13
0
|
277,600 | 13 | 13.20 | 12.90 | 2,600 | 2,000 | 0.0 |
| #18 | 09/04/2024 |
13
0.50
|
383,600 | 12.60 | 13.60 | 12.40 | 19,600 | 11,300 | 0.1 |
| #19 | 08/04/2024 |
12.50
0.10
|
303,000 | 12.40 | 12.60 | 12.40 | 0 | 1,000 | -0.0 |
| #20 | 05/04/2024 |
12.40
-0.20
|
166,300 | 12.60 | 12.60 | 12.40 | 0 | 10,000 | -0.1 |
| #21 | 04/04/2024 |
12.60
0
|
481,600 | 12.60 | 12.70 | 12.40 | 0 | 1,100 | -0.0 |
| #22 | 03/04/2024 |
12.60
-0.20
|
392,300 | 12.80 | 12.80 | 12.60 | 3,200 | 6,600 | -0.0 |
| #23 | 02/04/2024 |
12.80
-0.10
|
276,500 | 12.90 | 12.90 | 12.70 | 0 | 7,300 | -0.1 |
| #24 | 01/04/2024 |
12.90
0.10
|
410,200 | 12.80 | 12.90 | 12.70 | 10,200 | 15,800 | -0.1 |
| #25 | 29/03/2024 |
12.80
-0.30
|
438,800 | 13.20 | 13.20 | 12.80 | 0 | 2,100 | -0.0 |
| #26 | 28/03/2024 |
13.10
0
|
459,200 | 13 | 13.20 | 13 | 1,600 | 0 | 0.0 |
| #27 | 27/03/2024 |
13.10
0
|
496,900 | 13.10 | 13.20 | 13 | 0 | 4,000 | -0.1 |
| #28 | 26/03/2024 |
13.10
0
|
366,700 | 13.10 | 13.30 | 13 | 0 | 3,000 | -0.0 |
| #29 | 25/03/2024 |
13.10
-0.20
|
413,200 | 13.30 | 13.50 | 13.10 | 0 | 9,000 | -0.1 |
| #30 | 22/03/2024 |
13.30
0.20
|
168,200 | 13.10 | 13.30 | 13 | 2,000 | 5,000 | -0.0 |
| #31 | 21/03/2024 |
13.10
0.30
|
238,600 | 12.80 | 13.10 | 12.80 | 0 | 4,000 | -0.1 |
| #32 | 20/03/2024 |
12.80
0.50
|
408,600 | 12.30 | 12.90 | 12.20 | 0 | 0 | 0 |
| #33 | 19/03/2024 |
12.30
0
|
195,000 | 12.30 | 12.40 | 12.10 | 0 | 0 | 0 |
| #34 | 18/03/2024 |
12.30
0.30
|
573,400 | 12 | 12.30 | 11.70 | 0 | 6,000 | -0.1 |
| #35 | 15/03/2024 |
12
0.30
|
473,500 | 11.70 | 12 | 11.40 | 1,100 | 0 | 0.0 |
| #36 | 14/03/2024 |
11.70
0.50
|
645,600 | 11.20 | 11.90 | 11.10 | 400 | 18,000 | -0.2 |
| #37 | 13/03/2024 |
11.20
0
|
209,500 | 11.20 | 11.30 | 11.10 | 100 | 0 | 0.0 |
| #38 | 12/03/2024 |
11.20
0
|
508,400 | 11.20 | 11.50 | 11.10 | 0 | 1,000 | -0.0 |
| #39 | 11/03/2024 |
11.20
-0.10
|
368,900 | 11.30 | 11.40 | 11 | 0 | 1,000 | -0.0 |
| #40 | 08/03/2024 |
11.30
0.60
|
941,500 | 10.70 | 11.70 | 10.40 | 1,000 | 11,000 | -0.1 |
| #41 | 07/03/2024 |
10.70
-0.10
|
376,900 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
| #42 | 06/03/2024 |
10.80
0.40
|
661,700 | 10.40 | 11 | 10.30 | 100 | 0 | 0.0 |
| #43 | 05/03/2024 |
10.40
0.90
|
450,000 | 9.50 | 10.40 | 9.50 | 1,000 | 2,000 | -0.0 |
| #44 | 04/03/2024 |
9.50
0.20
|
249,700 | 9.30 | 9.50 | 9.30 | 3,300 | 0 | 0.0 |
| #45 | 01/03/2024 |
9.30
0.20
|
262,000 | 9.10 | 9.30 | 9 | 15,000 | 0 | 0.1 |
| #46 | 29/02/2024 |
9.10
0.10
|
50,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| #47 | 28/02/2024 |
9
0.10
|
89,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| #48 | 27/02/2024 |
8.90
-0.10
|
33,700 | 9 | 9.10 | 8.90 | 1,000 | 0 | 0.0 |
| #49 | 26/02/2024 |
9
0
|
34,700 | 9 | 9 | 9 | 500 | 0 | 0.0 |
| #50 | 23/02/2024 |
9
-0.10
|
61,300 | 9.10 | 9.20 | 9 | 1,500 | 0 | 0.0 |
| #51 | 22/02/2024 |
9.10
0.10
|
74,300 | 9 | 9.20 | 9 | 1,000 | 0 | 0.0 |
| #52 | 21/02/2024 |
9
-0.10
|
56,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| #53 | 20/02/2024 |
9.10
0
|
86,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| #54 | 19/02/2024 |
9.10
0
|
157,200 | 9.10 | 9.20 | 9 | 5,900 | 0 | 0.1 |
| #55 | 16/02/2024 |
9.10
0.10
|
158,500 | 9 | 9.20 | 9 | 900 | 0 | 0.0 |
| #56 | 15/02/2024 |
9
-0.20
|
121,700 | 9.20 | 9.20 | 9 | 1,200 | 0 | 0.0 |
| #57 | 07/02/2024 |
9.20
0
|
128,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
9.20
0.10
|
50,800 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
9.10
0.30
|
230,600 | 8.80 | 9.20 | 8.80 | 5,000 | 0 | 0.0 |
| #60 | 02/02/2024 |
8.80
0.20
|
127,600 | 8.60 | 8.80 | 8.50 | 2,000 | 46 | 0.0 |
| #61 | 01/02/2024 |
8.60
0.10
|
161,800 | 8.50 | 8.70 | 8.50 | 0 | 13,200 | -0.1 |
| #62 | 31/01/2024 |
8.50
0.30
|
152,900 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
8.20
-0.20
|
111,600 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| #64 | 29/01/2024 |
8.40
-0.10
|
156,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #65 | 26/01/2024 |
8.50
-0.30
|
85,100 | 8.80 | 8.80 | 8 | 500 | 0 | 0.0 |
| #66 | 25/01/2024 |
8.80
0
|
88,900 | 8.80 | 9 | 8.80 | 500 | 0 | 0.0 |
| #67 | 24/01/2024 |
8.80
0.60
|
208,500 | 8.20 | 9 | 8.20 | 7,200 | 0 | 0.1 |
| #68 | 23/01/2024 |
8.20
-0.10
|
93,300 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
8.30
-0.20
|
30,400 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
8.50
0
|
40,200 | 8.50 | 8.50 | 8.40 | 200 | 300 | -0.0 |
| #71 | 18/01/2024 |
8.50
0
|
59,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
8.50
-0.10
|
56,200 | 8.60 | 8.60 | 8.40 | 3,200 | 0 | 0.0 |
| #73 | 16/01/2024 |
8.60
0
|
29,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
8.60
0
|
49,500 | 8.60 | 8.60 | 8.50 | 0 | 5,400 | -0.0 |
| #75 | 12/01/2024 |
8.60
0
|
76,300 | 8.60 | 8.60 | 8.50 | 1,200 | 0 | 0.0 |
| #76 | 11/01/2024 |
8.60
0
|
49,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
8.60
-0.10
|
65,800 | 8.70 | 8.70 | 8.60 | 0 | 400 | -0.0 |
| #78 | 09/01/2024 |
8.70
0.10
|
58,000 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #79 | 08/01/2024 |
8.60
-0.10
|
88,800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
8.70
0.10
|
87,800 | 8.60 | 8.70 | 8.50 | 0 | 300 | -0.0 |
| #81 | 04/01/2024 |
8.60
-0.10
|
98,100 | 8.70 | 8.70 | 8.50 | 400 | 0 | 0.0 |
| #82 | 03/01/2024 |
8.70
0
|
125,500 | 8.70 | 8.70 | 8.50 | 600 | 0 | 0.0 |
| #83 | 02/01/2024 |
8.70
0
|
103,900 | 8.70 | 8.70 | 8.50 | 900 | 0 | 0.0 |
| #84 | 29/12/2023 |
8.70
0
|
81,000 | 8.70 | 8.70 | 8.50 | 1,500 | 0 | 0.0 |
| #85 | 28/12/2023 |
8.70
0
|
158,400 | 8.70 | 8.70 | 8.40 | 1,000 | 0 | 0.0 |
| #86 | 27/12/2023 |
8.70
0
|
92,800 | 8.70 | 8.70 | 8.50 | 2,000 | 0 | 0.0 |
| #87 | 26/12/2023 |
8.70
0
|
83,700 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
8.70
-0.10
|
109,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
8.80
0
|
35,300 | 8.80 | 8.80 | 8.60 | 600 | 0 | 0.0 |
| #90 | 21/12/2023 |
8.80
0
|
61,600 | 8.80 | 8.80 | 8.50 | 1,400 | 0 | 0.0 |
| #91 | 20/12/2023 |
8.80
0.20
|
94,800 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| #92 | 19/12/2023 |
8.60
-0.20
|
75,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
8.80
0
|
55,700 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| #94 | 15/12/2023 |
8.80
-0.10
|
52,600 | 8.90 | 9 | 8.70 | 3,000 | 400 | 0.0 |
| #95 | 14/12/2023 |
8.90
0
|
38,200 | 8.90 | 8.90 | 8.80 | 100 | 0 | 0.0 |
| #96 | 13/12/2023 |
8.90
-0.10
|
167,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
9
-0.10
|
56,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| #98 | 11/12/2023 |
9.10
0
|
60,400 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| #99 | 08/12/2023 |
9.10
0
|
34,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
9.10
0.10
|
70,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |