| 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) |
0.20 | 2.56% | 2,481,000 | -11,300 | -0.1 |
7.30
8
8
|
|
2 tháng
(2024-03-18) |
-1.10 | -12.09% | 6,547,000 | 34,800 | 0.3 |
7.30
9.50
8
|
|
3 tháng
(2024-02-16) |
-0.50 | -5.88% | 12,247,600 | 111,300 | 1.0 |
7.30
9.60
8
|
|
6 tháng
(2023-11-20) |
-1.10 | -12.09% | 18,839,400 | 146,600 | 1.3 |
7.30
9.60
8
|
|
12 tháng
(2023-05-22) |
0.70 | 9.59% | 51,703,255 | -8,803,200 | -76.6 |
7.30
12.20
8
|
|
24 tháng
(2022-05-27) |
-1.90 | -19.19% | 72,481,844 | -8,715,900 | -76.0 |
3.80
12.20
8
|
|
36 tháng
(2021-06-01) |
-1.30 | -13.98% | 169,273,555 | -8,634,881 | -74.7 |
3.80
22.50
8
|
|
60 tháng
(2019-06-12) |
5 | 166.67% | 173,833,530 | -8,612,481 | -74.5 |
1.70
22.50
8
|
| 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 |
7.90
0.10
|
107,100 | 7.90 | 8.10 | 7.80 | 3,300 | 0 | 0.0 |
| #2 | 14/05/2024 |
7.80
0.10
|
62,000 | 7.80 | 7.90 | 7.80 | 5,000 | 0 | 0.0 |
| #3 | 13/05/2024 |
7.70
0
|
67,900 | 7.80 | 8 | 7.70 | 200 | 400 | -0.0 |
| #4 | 10/05/2024 |
7.70
-0.10
|
88,600 | 7.80 | 7.90 | 7.70 | 100 | 5,800 | -0.0 |
| #5 | 09/05/2024 |
7.80
0
|
60,000 | 7.90 | 7.90 | 7.70 | 0 | 4,200 | -0.0 |
| #6 | 08/05/2024 |
7.80
0
|
110,600 | 7.80 | 7.90 | 7.70 | 400 | 1,900 | -0.0 |
| #7 | 07/05/2024 |
7.80
-0.10
|
49,500 | 7.90 | 7.90 | 7.70 | 0 | 2,200 | -0.0 |
| #8 | 06/05/2024 |
7.90
0.30
|
116,000 | 7.60 | 7.90 | 7.40 | 1,000 | 0 | 0 |
| #9 | 03/05/2024 |
7.60
0
|
85,300 | 7.70 | 7.70 | 7.50 | 5,500 | 100 | 0.0 |
| #10 | 02/05/2024 |
7.60
-0.10
|
50,400 | 7.60 | 7.70 | 7.50 | 0 | 1,000 | -0.0 |
| #11 | 26/04/2024 |
7.70
0
|
88,400 | 7.60 | 7.80 | 7.60 | 0 | 200 | -0.0 |
| #12 | 25/04/2024 |
7.70
-0.20
|
78,000 | 7.90 | 7.90 | 7.60 | 0 | 6,600 | -0.1 |
| #13 | 24/04/2024 |
7.90
0.30
|
169,300 | 7.60 | 7.90 | 7.60 | 700 | 0 | 0.0 |
| #14 | 23/04/2024 |
7.60
0
|
127,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| #15 | 22/04/2024 |
7.60
0.30
|
169,200 | 7.30 | 7.90 | 7.20 | 14,600 | 3,700 | 0.1 |
| #16 | 19/04/2024 |
7.30
-0.30
|
417,600 | 7.60 | 7.60 | 6.90 | 100 | 16,200 | -0.1 |
| #17 | 17/04/2024 |
7.60
-0.20
|
113,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| #18 | 16/04/2024 |
7.80
-0.40
|
407,500 | 8.20 | 8.20 | 7.40 | 400 | 0 | 0.0 |
| #19 | 15/04/2024 |
8.20
-0.70
|
215,900 | 8.90 | 9 | 8.10 | 19,600 | 0 | 0.2 |
| #20 | 12/04/2024 |
8.90
0.10
|
111,700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| #21 | 11/04/2024 |
8.80
-0.10
|
74,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| #22 | 10/04/2024 |
8.90
-0.10
|
45,100 | 9 | 9 | 8.90 | 0 | 100 | -0.0 |
| #23 | 09/04/2024 |
9
0.30
|
135,500 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| #24 | 08/04/2024 |
8.70
-0.10
|
77,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| #25 | 05/04/2024 |
8.80
-0.10
|
268,900 | 8.80 | 8.90 | 8.70 | 0 | 8,800 | -0.1 |
| #26 | 04/04/2024 |
8.90
-0.10
|
114,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| #27 | 03/04/2024 |
9
0
|
194,000 | 9 | 9.20 | 8.90 | 3,000 | 0 | 0.0 |
| #28 | 02/04/2024 |
9
0
|
212,800 | 9.10 | 9.10 | 8.90 | 8,800 | 0 | 0.1 |
| #29 | 01/04/2024 |
9
-0.30
|
245,900 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| #30 | 29/03/2024 |
9.30
-0.20
|
165,200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| #31 | 28/03/2024 |
9.50
0.10
|
214,300 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| #32 | 27/03/2024 |
9.40
0.10
|
243,500 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| #33 | 26/03/2024 |
9.30
0.10
|
145,400 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| #34 | 25/03/2024 |
9.20
-0.10
|
331,500 | 9.30 | 9.40 | 9.20 | 18,800 | 0 | 0.2 |
| #35 | 22/03/2024 |
9.30
0.10
|
320,400 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| #36 | 21/03/2024 |
9.20
0.10
|
314,100 | 9.10 | 9.50 | 9.20 | 0 | 6,600 | -0.1 |
| #37 | 20/03/2024 |
9.10
0.20
|
78,400 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| #38 | 19/03/2024 |
8.90
-0.20
|
147,300 | 9.10 | 9.20 | 8.90 | 9,000 | 0 | 0.1 |
| #39 | 18/03/2024 |
9.10
-0.30
|
410,400 | 9.40 | 9.60 | 8.70 | 4,200 | 1,800 | 0.0 |
| #40 | 15/03/2024 |
9.40
0
|
360,100 | 9.40 | 9.60 | 9.20 | 16,000 | 2,300 | 0.1 |
| #41 | 14/03/2024 |
9.40
-0.20
|
618,300 | 9.60 | 9.70 | 9.30 | 0 | 200 | -0.0 |
| #42 | 13/03/2024 |
9.60
0.60
|
638,700 | 9 | 9.60 | 8.90 | 3,700 | 0 | 0.0 |
| #43 | 12/03/2024 |
9
0
|
268,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| #44 | 11/03/2024 |
9
-0.50
|
452,700 | 9.50 | 9.60 | 8.70 | 300 | 0 | 0.0 |
| #45 | 08/03/2024 |
9.50
0
|
556,200 | 9.50 | 9.90 | 9.40 | 2,000 | 5,500 | -0.0 |
| #46 | 07/03/2024 |
9.50
0.80
|
1,080,100 | 8.70 | 9.50 | 8.70 | 800 | 0 | 0.0 |
| #47 | 06/03/2024 |
8.70
-0.20
|
183,800 | 8.90 | 9 | 8.60 | 10,000 | 800 | 0.1 |
| #48 | 05/03/2024 |
8.90
0
|
154,300 | 8.90 | 8.90 | 8.60 | 100 | 0 | 0.0 |
| #49 | 04/03/2024 |
8.90
0.10
|
174,000 | 8.80 | 9 | 8.80 | 11,800 | 0 | 0.1 |
| #50 | 01/03/2024 |
8.80
0.20
|
233,100 | 8.60 | 8.90 | 8.60 | 8,300 | 0 | 0.1 |
| #51 | 29/02/2024 |
8.60
0
|
110,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #52 | 28/02/2024 |
8.60
0
|
116,600 | 8.60 | 8.70 | 8.50 | 10,000 | 0 | 0.1 |
| #53 | 27/02/2024 |
8.60
0
|
133,300 | 8.60 | 8.70 | 8.50 | 900 | 0 | 0.0 |
| #54 | 26/02/2024 |
8.60
0.20
|
142,000 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| #55 | 23/02/2024 |
8.40
-0.20
|
148,100 | 8.60 | 8.70 | 8.40 | 2,500 | 0 | 0.0 |
| #56 | 22/02/2024 |
8.60
0
|
56,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| #57 | 21/02/2024 |
8.60
0
|
45,900 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| #58 | 20/02/2024 |
8.60
0.10
|
108,200 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
| #59 | 19/02/2024 |
8.50
0
|
57,400 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| #60 | 16/02/2024 |
8.50
0.10
|
62,200 | 8.40 | 8.50 | 8.40 | 18,900 | 0 | 0.2 |
| #61 | 15/02/2024 |
8.40
0.10
|
18,600 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| #62 | 07/02/2024 |
8.30
-0.10
|
66,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| #63 | 06/02/2024 |
8.40
0.10
|
96,800 | 8.30 | 8.50 | 8.30 | 1,400 | 0 | 0.0 |
| #64 | 05/02/2024 |
8.30
-0.10
|
65,600 | 8.40 | 8.50 | 8.30 | 20,000 | 0 | 0.2 |
| #65 | 02/02/2024 |
8.40
0
|
56,900 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| #66 | 01/02/2024 |
8.40
0
|
101,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| #67 | 31/01/2024 |
8.40
0
|
105,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| #68 | 30/01/2024 |
8.40
0
|
80,000 | 8.40 | 8.50 | 8.30 | 0 | 3,600 | -0.0 |
| #69 | 29/01/2024 |
8.40
-0.20
|
128,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| #70 | 26/01/2024 |
8.60
-0.10
|
113,500 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| #71 | 25/01/2024 |
8.70
-0.10
|
35,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| #72 | 24/01/2024 |
8.80
0
|
76,800 | 8.80 | 8.90 | 8.70 | 0 | 3,200 | -0.0 |
| #73 | 23/01/2024 |
8.80
0
|
26,800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| #74 | 22/01/2024 |
8.80
0.10
|
75,400 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| #75 | 19/01/2024 |
8.70
-0.20
|
59,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| #76 | 18/01/2024 |
8.90
0.10
|
39,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| #77 | 17/01/2024 |
8.80
0
|
214,900 | 8.80 | 9.10 | 8.80 | 6,800 | 0 | 0.1 |
| #78 | 16/01/2024 |
8.80
0.10
|
34,300 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| #79 | 15/01/2024 |
8.70
-0.30
|
96,200 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| #80 | 12/01/2024 |
9
0
|
106,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| #81 | 11/01/2024 |
9
0.10
|
127,100 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| #82 | 10/01/2024 |
8.90
-0.10
|
128,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| #83 | 09/01/2024 |
9
0
|
54,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| #84 | 08/01/2024 |
9
0
|
176,800 | 9 | 9.10 | 8.90 | 19,000 | 0 | 0.2 |
| #85 | 05/01/2024 |
9
0
|
110,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| #86 | 04/01/2024 |
9
0.10
|
256,100 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| #87 | 03/01/2024 |
8.90
0.10
|
108,200 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| #88 | 02/01/2024 |
8.80
0
|
90,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| #89 | 29/12/2023 |
8.80
-0.10
|
90,200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| #90 | 28/12/2023 |
8.90
0
|
150,000 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| #91 | 27/12/2023 |
8.90
0.10
|
116,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| #92 | 26/12/2023 |
8.80
-0.10
|
42,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| #93 | 25/12/2023 |
8.90
0.10
|
56,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| #94 | 22/12/2023 |
8.80
-0.10
|
84,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| #95 | 21/12/2023 |
8.90
0
|
38,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| #96 | 20/12/2023 |
8.90
0.10
|
14,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| #97 | 19/12/2023 |
8.80
0.10
|
55,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| #98 | 18/12/2023 |
8.70
-0.10
|
37,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| #99 | 15/12/2023 |
8.80
0
|
78,000 | 8.80 | 8.90 | 8.60 | 0 | 4,200 | -0.0 |
| #100 | 14/12/2023 |
8.80
0
|
73,700 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |