| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
0.22 | 2.53% | 16,100 | 0 | 0 |
8.70
8.99
8.92
|
|
2 tháng
(2024-03-19) |
0.32 | 3.72% | 30,000 | 0 | 0 |
8.10
8.99
8.92
|
|
3 tháng
(2024-02-20) |
-0.24 | -2.62% | 69,200 | 0 | 0 |
8.10
9.20
8.92
|
|
6 tháng
(2023-11-20) |
-0.03 | -0.34% | 166,700 | -13,600 | -0.1 |
8.10
9.84
8.92
|
|
12 tháng
(2023-05-24) |
-1.08 | -10.80% | 304,800 | -28,600 | -0.3 |
8.10
11.90
8.92
|
|
24 tháng
(2022-05-30) |
-1.58 | -15.05% | 378,900 | -28,148 | 0.5 |
7.91
11.90
8.92
|
|
36 tháng
(2021-06-03) |
-0.28 | -3.04% | 583,800 | -30,048 | 0.4 |
7.91
15.20
8.92
|
|
60 tháng
(2019-06-14) |
-3.10 | -25.78% | 955,270 | -31,368 | 0.4 |
7.20
15.20
8.92
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 17/05/2024 |
8.92
0
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
8.92
0.02
|
1,700 | 9 | 9 | 8.92 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
8.90
0.10
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
8.80
-0.18
|
13,600 | 8.95 | 9 | 8.80 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
8.98
0
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8.98
0
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
8.98
0
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
8.98
-0.01
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8.99
0
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
8.99
0
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
8.99
0.29
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
8.70
0
|
300 | 8.71 | 8.71 | 8.70 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
8.70
0.20
|
300 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
8.50
-0.48
|
1,600 | 8.42 | 8.61 | 8.42 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
8.98
-0.01
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
8.99
0
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
8.99
0
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.99
0
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
8.99
0.32
|
1,300 | 8.95 | 8.99 | 8.95 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
8.67
0
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
8.67
0
|
1,600 | 8.70 | 8.70 | 8.67 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.67
-0.13
|
400 | 8.40 | 8.67 | 8.40 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.80
0
|
900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.80
0.13
|
1,800 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
8.67
0.01
|
300 | 8.96 | 8.96 | 8.67 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
8.66
0.56
|
800 | 8.40 | 8.66 | 8.40 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
8.10
-0.53
|
1,500 | 8.11 | 8.11 | 8.10 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
8.63
0
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
8.63
-0.27
|
200 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
8.90
0.30
|
3,100 | 8.60 | 9.10 | 8.90 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
8.60
-0.27
|
800 | 8.87 | 8.87 | 8.26 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
8.87
0
|
12,500 | 8.87 | 8.90 | 8.66 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
8.87
0
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
8.87
0
|
1,000 | 8.87 | 8.87 | 8.86 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
8.87
-0.02
|
300 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
8.89
-0.11
|
100 | 9 | 9 | 8.89 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
9
0.40
|
5,200 | 8.60 | 9 | 8.65 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
8.60
-0.40
|
3,400 | 9 | 9 | 8.51 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
9
0
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
9
-0.20
|
5,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
9.20
0
|
900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
9.20
0
|
1,200 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
9.20
0
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
9.20
0.04
|
100 | 9.16 | 9.20 | 9.20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
9.16
-0.68
|
8,500 | 9.84 | 9.84 | 9.16 | 0 | 0 | 0 |
| #61 | 16/02/2024 |
9.84
0
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| #62 | 15/02/2024 |
9.84
0.64
|
1,300 | 9.20 | 9.84 | 8.99 | 0 | 0 | 0 |
| #63 | 07/02/2024 |
9.20
0.60
|
700 | 8.60 | 9.20 | 8.81 | 0 | 0 | 0 |
| #64 | 06/02/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #65 | 05/02/2024 |
8.60
-0.01
|
26,400 | 8.61 | 8.61 | 8.60 | 0 | 0 | 0 |
| #66 | 02/02/2024 |
8.61
0
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| #67 | 01/02/2024 |
8.61
-0.19
|
1,600 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 |
| #68 | 31/01/2024 |
8.80
0
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #69 | 30/01/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #70 | 26/01/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #71 | 25/01/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #72 | 24/01/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #73 | 23/01/2024 |
8.80
0.19
|
400 | 8.61 | 8.80 | 8.80 | 0 | 0 | 0 |
| #74 | 22/01/2024 |
8.61
0
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| #75 | 19/01/2024 |
8.61
-0.28
|
200 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 |
| #76 | 18/01/2024 |
8.89
0
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| #77 | 17/01/2024 |
8.89
0
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| #78 | 16/01/2024 |
8.89
0.34
|
100 | 8.55 | 8.89 | 8.89 | 0 | 0 | 0 |
| #79 | 15/01/2024 |
8.55
-0.34
|
200 | 8.89 | 8.89 | 8.51 | 0 | 100 | -0.0 |
| #80 | 12/01/2024 |
8.89
0
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| #81 | 11/01/2024 |
8.89
0.04
|
100 | 8.85 | 8.89 | 8.89 | 0 | 0 | 0 |
| #82 | 10/01/2024 |
8.85
0
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| #83 | 09/01/2024 |
8.85
0
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| #84 | 08/01/2024 |
8.85
0
|
26,400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| #85 | 05/01/2024 |
8.85
0
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| #86 | 04/01/2024 |
8.85
-0.15
|
5,300 | 9 | 9 | 8.85 | 0 | 0 | 0 |
| #87 | 03/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| #88 | 02/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| #89 | 29/12/2023 |
9
0.20
|
1,200 | 8.80 | 9 | 8.85 | 0 | 0 | 0 |
| #90 | 28/12/2023 |
8.80
0.01
|
10,800 | 8.79 | 9 | 8.80 | 0 | 0 | 0 |
| #91 | 27/12/2023 |
8.79
-0.20
|
200 | 8.99 | 8.99 | 8.79 | 0 | 0 | 0 |
| #92 | 26/12/2023 |
8.99
0.42
|
13,600 | 8.57 | 8.99 | 8.09 | 0 | 13,500 | -0.1 |
| #93 | 25/12/2023 |
8.57
0
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| #94 | 22/12/2023 |
8.57
0
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| #95 | 21/12/2023 |
8.57
0.10
|
300 | 8.47 | 8.57 | 8.57 | 0 | 0 | 0 |
| #96 | 20/12/2023 |
8.47
0
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| #97 | 19/12/2023 |
8.47
0
|
1,900 | 8.47 | 8.50 | 8.47 | 0 | 0 | 0 |
| #98 | 18/12/2023 |
8.47
0
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| #99 | 15/12/2023 |
8.47
0.01
|
100 | 8.46 | 8.47 | 8.47 | 0 | 0 | 0 |
| #100 | 14/12/2023 |
8.46
-0.50
|
100 | 8.96 | 8.96 | 8.46 | 0 | 0 | 0 |