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) |
0.10 | 1.18% | 602,600 | 4,800 | 0.0 |
8.30
8.90
8.60
|
2 tháng
(2024-03-18) |
-0.40 | -4.44% | 1,751,600 | 58,800 | 0.5 |
8.30
9.50
8.60
|
3 tháng
(2024-02-16) |
-0.40 | -4.44% | 2,491,900 | 191,300 | 1.7 |
8.30
9.50
8.60
|
6 tháng
(2023-11-20) |
-0.50 | -5.49% | 3,985,900 | 355,300 | 3.2 |
8.30
9.50
8.60
|
12 tháng
(2023-05-22) |
0.16 | 1.94% | 29,992,217 | 887,200 | 8.8 |
8.30
10.90
8.60
|
24 tháng
(2022-05-27) |
-2.19 | -20.28% | 74,580,135 | 2,105,602 | 20.7 |
5.33
12.90
8.60
|
36 tháng
(2021-06-01) |
0.08 | 0.99% | 211,205,484 | 1,863,695 | 17.7 |
5.33
18.17
8.60
|
60 tháng
(2019-06-12) |
1.22 | 16.52% | 236,934,302 | 798,985 | 11.9 |
5.01
18.17
8.60
|
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 |
8.60
-0.10
|
25,000 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
#2 | 15/05/2024 |
8.70
0.10
|
45,300 | 8.70 | 8.70 | 8.50 | 0 | 100 | -0.0 |
#3 | 14/05/2024 |
8.60
0
|
11,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#4 | 13/05/2024 |
8.60
0
|
12,100 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
#5 | 10/05/2024 |
8.60
0
|
38,700 | 8.80 | 8.80 | 8.60 | 100 | 0 | 0.0 |
#6 | 09/05/2024 |
8.60
-0.10
|
37,800 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
#7 | 08/05/2024 |
8.70
0
|
19,500 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
#8 | 07/05/2024 |
8.70
0
|
28,300 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
#9 | 06/05/2024 |
8.70
-0.10
|
8,400 | 8.80 | 8.80 | 8.70 | 0 | 600 | 0 |
#10 | 03/05/2024 |
8.80
0.10
|
4,800 | 8.70 | 8.80 | 8.60 | 0 | 200 | -0.0 |
#11 | 02/05/2024 |
8.70
0
|
3,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
#12 | 26/04/2024 |
8.70
-0.10
|
16,800 | 8.70 | 8.80 | 8.60 | 0 | 400 | -0.0 |
#13 | 25/04/2024 |
8.80
-0.10
|
10,000 | 8.90 | 8.90 | 8.60 | 1,000 | 300 | 0.0 |
#14 | 24/04/2024 |
8.90
0.10
|
21,000 | 8.90 | 8.90 | 8.60 | 300 | 800 | -0.0 |
#15 | 23/04/2024 |
8.80
0.20
|
12,800 | 9 | 9 | 8.60 | 0 | 900 | -0.0 |
#16 | 22/04/2024 |
8.60
0.20
|
15,300 | 8.40 | 8.70 | 8.40 | 1,200 | 0 | 0.0 |
#17 | 19/04/2024 |
8.40
0.10
|
42,500 | 8.30 | 8.60 | 8 | 3,900 | 0 | 0.0 |
#18 | 17/04/2024 |
8.30
-0.20
|
125,000 | 8.60 | 8.80 | 8.30 | 1,900 | 300 | 0.0 |
#19 | 16/04/2024 |
8.50
0
|
124,400 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
#20 | 15/04/2024 |
8.50
-0.50
|
60,900 | 9.10 | 9.20 | 8.50 | 0 | 700 | -0.0 |
#21 | 12/04/2024 |
9
-0.10
|
24,500 | 9.10 | 9.20 | 9 | 0 | 600 | -0.0 |
#22 | 11/04/2024 |
9.10
0
|
55,000 | 9.10 | 9.20 | 9 | 0 | 500 | -0.0 |
#23 | 10/04/2024 |
9.10
-0.30
|
78,000 | 9.50 | 9.50 | 9.10 | 700 | 300 | 0.0 |
#24 | 09/04/2024 |
9.40
0.10
|
43,200 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
#25 | 08/04/2024 |
9.30
0.10
|
46,700 | 9.20 | 9.60 | 9.20 | 1,100 | 0 | 0.0 |
#26 | 05/04/2024 |
9.20
-0.30
|
73,000 | 9.60 | 9.60 | 9.20 | 2,900 | 1,700 | 0.0 |
#27 | 04/04/2024 |
9.50
0
|
55,500 | 9.50 | 9.70 | 9.40 | 0 | 200 | -0.0 |
#28 | 03/04/2024 |
9.50
0.50
|
345,400 | 9 | 9.70 | 9 | 11,500 | 0 | 0.1 |
#29 | 02/04/2024 |
9
0
|
94,400 | 9.10 | 9.20 | 8.90 | 21,700 | 0 | 0.2 |
#30 | 01/04/2024 |
9
0.10
|
56,200 | 9 | 9 | 8.90 | 400 | 0 | 0.0 |
#31 | 29/03/2024 |
8.90
-0.10
|
7,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#32 | 28/03/2024 |
9
0
|
34,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#33 | 27/03/2024 |
9
0.10
|
75,100 | 8.90 | 9.10 | 8.90 | 20,000 | 0 | 0.2 |
#34 | 26/03/2024 |
8.90
0
|
13,200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#35 | 25/03/2024 |
8.90
-0.10
|
6,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#36 | 22/03/2024 |
9
-0.10
|
20,200 | 9.10 | 9.20 | 8.90 | 0 | 200 | -0.0 |
#37 | 21/03/2024 |
9.10
0
|
25,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#38 | 20/03/2024 |
9.10
0
|
10,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#39 | 19/03/2024 |
9.10
0.10
|
7,100 | 9 | 9.10 | 8.90 | 0 | 100 | -0.0 |
#40 | 18/03/2024 |
9
-0.10
|
16,800 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#41 | 15/03/2024 |
9.10
0
|
49,200 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
#42 | 14/03/2024 |
9.10
0.10
|
15,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
#43 | 13/03/2024 |
9
0
|
13,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#44 | 12/03/2024 |
9
0.10
|
12,900 | 8.90 | 9 | 8.90 | 2,000 | 0 | 0.0 |
#45 | 11/03/2024 |
8.90
-0.10
|
25,700 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#46 | 08/03/2024 |
9
-0.10
|
21,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#47 | 07/03/2024 |
9.10
-0.10
|
17,500 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#48 | 06/03/2024 |
9.20
0.20
|
99,300 | 9 | 9.40 | 8.90 | 56,000 | 0 | 0.5 |
#49 | 05/03/2024 |
9
0
|
34,300 | 9 | 9 | 8.90 | 0 | 16,200 | -0.1 |
#50 | 04/03/2024 |
9
0
|
31,800 | 9 | 9.20 | 9 | 0 | 0 | 0 |
#51 | 01/03/2024 |
9
-0.20
|
39,700 | 9.20 | 9.20 | 9 | 0 | 9,800 | -0.1 |
#52 | 29/02/2024 |
9.20
0.10
|
2,700 | 9.10 | 9.20 | 9 | 1,000 | 100 | 0.0 |
#53 | 28/02/2024 |
9.10
0.10
|
28,600 | 9 | 9.20 | 9.10 | 0 | 500 | -0.0 |
#54 | 27/02/2024 |
9
0.10
|
32,900 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
#55 | 26/02/2024 |
8.90
-0.20
|
9,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#56 | 23/02/2024 |
9.10
0.10
|
75,100 | 9 | 9.20 | 9 | 50,000 | 0 | 0.5 |
#57 | 22/02/2024 |
9
-0.10
|
40,300 | 9.10 | 9.20 | 9 | 10,000 | 100 | 0.1 |
#58 | 21/02/2024 |
9.10
0.10
|
59,800 | 9 | 9.10 | 8.90 | 0 | 20,000 | -0.2 |
#59 | 20/02/2024 |
9
-0.10
|
5,600 | 9.10 | 9.10 | 9 | 3,000 | 0 | 0.0 |
#60 | 19/02/2024 |
9.10
0.10
|
90,300 | 9 | 9.10 | 8.90 | 57,000 | 0 | 0.5 |
#61 | 16/02/2024 |
9
0.10
|
35,100 | 8.90 | 9 | 8.90 | 200 | 0 | 0.0 |
#62 | 15/02/2024 |
8.90
0
|
15,400 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#63 | 07/02/2024 |
8.90
0
|
12,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
#64 | 06/02/2024 |
8.90
0.10
|
21,000 | 8.80 | 8.90 | 8.30 | 5,100 | 400 | 0.0 |
#65 | 05/02/2024 |
8.80
0.10
|
22,500 | 8.70 | 9 | 8.80 | 13,000 | 0 | 0.1 |
#66 | 02/02/2024 |
8.70
-0.10
|
20,300 | 8.80 | 8.90 | 8.70 | 0 | 400 | -0.0 |
#67 | 01/02/2024 |
8.80
0
|
13,900 | 8.80 | 8.80 | 8.70 | 400 | 0 | 0.0 |
#68 | 31/01/2024 |
8.80
-0.20
|
4,100 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#69 | 30/01/2024 |
9
0.10
|
18,100 | 8.90 | 9 | 8.80 | 0 | 1,100 | -0.0 |
#70 | 29/01/2024 |
8.90
0
|
10,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#71 | 26/01/2024 |
8.90
0.10
|
8,700 | 8.80 | 8.90 | 8.80 | 0 | 500 | -0.0 |
#72 | 25/01/2024 |
8.80
-0.10
|
3,700 | 8.90 | 9 | 8.80 | 2,000 | 0 | 0.0 |
#73 | 24/01/2024 |
8.90
-0.10
|
11,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#74 | 23/01/2024 |
9
0
|
50,100 | 9 | 9 | 8.80 | 2,300 | 0 | 0.0 |
#75 | 22/01/2024 |
9
0
|
32,300 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
#76 | 19/01/2024 |
9
0
|
3,600 | 9 | 9 | 8.90 | 100 | 0 | 0.0 |
#77 | 18/01/2024 |
9
0.10
|
12,300 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#78 | 17/01/2024 |
8.90
-0.10
|
14,700 | 9 | 9 | 8.90 | 2,000 | 0 | 0.0 |
#79 | 16/01/2024 |
9
0.10
|
5,600 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
#80 | 15/01/2024 |
8.90
-0.10
|
3,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#81 | 12/01/2024 |
9
-0.10
|
18,400 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#82 | 11/01/2024 |
9.10
0
|
1,800 | 9.10 | 9.10 | 9.10 | 0 | 300 | -0.0 |
#83 | 10/01/2024 |
9.10
0.10
|
60,800 | 9 | 9.10 | 9 | 34,000 | 0 | 0.3 |
#84 | 09/01/2024 |
9
0
|
30,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
#85 | 08/01/2024 |
9
-0.10
|
52,700 | 9.10 | 9.30 | 9 | 15,000 | 0 | 0.1 |
#86 | 05/01/2024 |
9.10
0
|
35,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#87 | 04/01/2024 |
9.10
0.10
|
56,300 | 9 | 9.10 | 8.90 | 300 | 0 | 0.0 |
#88 | 03/01/2024 |
9
0
|
26,300 | 9 | 9.10 | 8.90 | 10,000 | 0 | 0.1 |
#89 | 02/01/2024 |
9
0
|
7,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
#90 | 29/12/2023 |
9
0
|
41,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#91 | 28/12/2023 |
9
0
|
80,600 | 9 | 9 | 8.90 | 10,000 | 0 | 0.1 |
#92 | 27/12/2023 |
9
0
|
7,400 | 9 | 9 | 8.90 | 2,000 | 0 | 0.0 |
#93 | 26/12/2023 |
9
0.10
|
25,400 | 8.90 | 9 | 8.90 | 11,000 | 0 | 0.1 |
#94 | 25/12/2023 |
8.90
0.10
|
5,500 | 8.80 | 9 | 8.90 | 0 | 0 | 0 |
#95 | 22/12/2023 |
8.80
-0.20
|
17,700 | 9 | 9 | 8.80 | 2,000 | 0 | 0.0 |
#96 | 21/12/2023 |
9
0
|
1,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
#97 | 20/12/2023 |
9
0
|
33,000 | 9 | 9 | 8.90 | 1,000 | 0 | 0.0 |
#98 | 19/12/2023 |
9
0.30
|
81,100 | 8.70 | 9.10 | 8.70 | 1,100 | 0 | 0.0 |
#99 | 18/12/2023 |
8.70
-0.30
|
2,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
#100 | 15/12/2023 |
9
0
|
19,000 | 9 | 9 | 8.70 | 6,000 | 4,000 | 0.0 |