Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
1.80 | 20.69% | 1,819,300 | 98,170 | 0.9 |
8.50
11.20
10.50
|
2 tháng
(2024-03-18) |
1.20 | 12.90% | 2,427,600 | 109,933 | 1.0 |
8.50
11.20
10.50
|
3 tháng
(2024-02-19) |
2 | 23.53% | 2,888,300 | 106,326 | 0.9 |
8.30
11.20
10.50
|
6 tháng
(2023-11-20) |
2.40 | 29.63% | 4,119,800 | -94,234 | -0.7 |
8
11.20
10.50
|
12 tháng
(2023-05-23) |
3.20 | 43.84% | 11,099,291 | 20,508 | 0.3 |
7.30
11.20
10.50
|
24 tháng
(2022-05-30) |
0.90 | 9.38% | 21,054,504 | 49,361 | 0.5 |
5.40
11.20
10.50
|
36 tháng
(2021-06-02) |
2.40 | 29.63% | 99,749,515 | -592,701 | -5.6 |
5.40
20.50
10.50
|
60 tháng
(2019-06-13) |
4 | 61.54% | 115,998,037 | -1,688,355 | -12.0 |
4.30
20.50
10.50
|
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 |
10.50
-0.50
|
56,100 | 11.10 | 11.10 | 10.50 | 5,100 | 600 | 0.0 |
#2 | 16/05/2024 |
11
0.10
|
172,800 | 11 | 11.20 | 10.60 | 7,300 | 900 | 0.1 |
#3 | 15/05/2024 |
10.90
-0.30
|
95,200 | 11.60 | 12 | 10.70 | 0 | 20 | -0.0 |
#4 | 14/05/2024 |
11.20
1
|
505,400 | 10.40 | 11.20 | 10.40 | 5,600 | 600 | 0.1 |
#5 | 13/05/2024 |
10.20
0.50
|
135,600 | 9.80 | 10.40 | 9.80 | 9,100 | 0 | 0.1 |
#6 | 10/05/2024 |
9.70
0.20
|
43,800 | 9.40 | 9.70 | 9.40 | 3,500 | 800 | 0.0 |
#7 | 09/05/2024 |
9.50
0.20
|
132,900 | 9.30 | 9.60 | 9.20 | 6,200 | 0 | 0.1 |
#8 | 08/05/2024 |
9.30
0
|
89,100 | 9.10 | 9.40 | 9.10 | 0 | 700 | -0.0 |
#9 | 07/05/2024 |
9.30
0.10
|
196,200 | 9.20 | 9.30 | 9.10 | 52,400 | 0 | 0.5 |
#10 | 06/05/2024 |
9.20
0
|
193,800 | 9.20 | 9.20 | 9 | 6,500 | 900 | 0 |
#11 | 03/05/2024 |
9.20
0.10
|
54,300 | 9.10 | 9.20 | 9 | 2,300 | 5 | 0.0 |
#12 | 02/05/2024 |
9.10
0
|
6,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
9.10
0.60
|
52,700 | 8.60 | 9.30 | 8.40 | 4,200 | 105 | 0.0 |
#14 | 25/04/2024 |
8.50
-0.10
|
10,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
8.60
0.10
|
8,900 | 8.50 | 8.60 | 8.50 | 100 | 0 | 0.0 |
#16 | 23/04/2024 |
8.50
0
|
19,700 | 8.50 | 8.50 | 8.40 | 500 | 0 | 0.0 |
#17 | 22/04/2024 |
8.50
0
|
29,100 | 8.50 | 8.60 | 8.40 | 100 | 0 | 0.0 |
#18 | 19/04/2024 |
8.50
-0.20
|
10,700 | 8.70 | 8.70 | 8.50 | 0 | 100 | -0.0 |
#19 | 17/04/2024 |
8.70
-0.10
|
5,800 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
8.80
0.10
|
23,400 | 8.70 | 8.80 | 8.50 | 100 | 0 | 0.0 |
#21 | 15/04/2024 |
8.70
-0.20
|
8,900 | 9 | 9 | 8.70 | 500 | 0 | 0.0 |
#22 | 12/04/2024 |
8.90
0.10
|
32,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
8.80
-0.10
|
34,000 | 8.80 | 8.90 | 8.70 | 100 | 5,000 | -0.0 |
#24 | 10/04/2024 |
8.90
0
|
81,400 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
8.90
0
|
21,600 | 9 | 9 | 8.90 | 100 | 0 | 0.0 |
#26 | 08/04/2024 |
8.90
-0.10
|
87,700 | 8.90 | 9 | 8.90 | 0 | 29,300 | -0.3 |
#27 | 05/04/2024 |
9
0
|
49,600 | 8.90 | 9 | 8.70 | 35,700 | 0 | 0.3 |
#28 | 04/04/2024 |
9
0.10
|
53,400 | 8.90 | 9 | 8.80 | 500 | 0 | 0.0 |
#29 | 03/04/2024 |
8.90
0
|
34,500 | 8.90 | 9 | 8.80 | 2,700 | 400 | 0.0 |
#30 | 02/04/2024 |
8.90
-0.20
|
7,200 | 9 | 9.10 | 8.90 | 1,200 | 0 | 0.0 |
#31 | 01/04/2024 |
9.10
0.10
|
11,000 | 9 | 9.10 | 8.90 | 2,100 | 0 | 0.0 |
#32 | 29/03/2024 |
9
-0.10
|
5,100 | 9.10 | 9.20 | 9 | 300 | 0 | 0.0 |
#33 | 28/03/2024 |
9.10
0
|
42,800 | 9.10 | 9.10 | 8.80 | 3,100 | 0 | 0.0 |
#34 | 27/03/2024 |
9.10
-0.10
|
14,400 | 9.20 | 9.20 | 9.10 | 0 | 10,000 | -0.1 |
#35 | 26/03/2024 |
9.20
0
|
1,300 | 9 | 9.20 | 9 | 0 | 0 | 0 |
#36 | 25/03/2024 |
9.20
0
|
5,500 | 9.20 | 9.30 | 8.90 | 200 | 0 | 0.0 |
#37 | 22/03/2024 |
9.20
0
|
24,400 | 9.20 | 9.30 | 8.80 | 10,100 | 337 | 0.1 |
#38 | 21/03/2024 |
9.20
0
|
900 | 9.20 | 9.30 | 9.20 | 100 | 0 | 0.0 |
#39 | 20/03/2024 |
9.20
-0.10
|
23,100 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
#40 | 19/03/2024 |
9.30
0
|
300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
9.30
0.10
|
45,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
#42 | 15/03/2024 |
9.20
0.10
|
18,900 | 9.10 | 9.20 | 9 | 1,000 | 0 | 0.0 |
#43 | 14/03/2024 |
9.10
0.10
|
29,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
9
0
|
49,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#45 | 12/03/2024 |
9
0
|
10,400 | 9 | 9 | 9 | 0 | 0 | 0 |
#46 | 11/03/2024 |
9
-0.10
|
21,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#47 | 08/03/2024 |
9.10
0.30
|
84,000 | 8.80 | 9.30 | 8.80 | 100 | 5,000 | -0.0 |
#48 | 07/03/2024 |
8.80
0.10
|
21,100 | 8.70 | 8.80 | 8.60 | 100 | 1,000 | -0.0 |
#49 | 06/03/2024 |
8.70
0
|
6,700 | 8.70 | 8.80 | 8.70 | 0 | 7 | -0.0 |
#50 | 05/03/2024 |
8.70
0.20
|
18,800 | 8.50 | 8.80 | 8.60 | 300 | 2,000 | -0.0 |
#51 | 04/03/2024 |
8.50
0.10
|
38,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
8.40
0
|
5,200 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
8.40
0.10
|
7,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
8.30
-0.20
|
8,200 | 8.50 | 8.50 | 8.30 | 300 | 0 | 0.0 |
#55 | 27/02/2024 |
8.50
0
|
33,200 | 8.50 | 8.50 | 8.40 | 500 | 100 | 0.0 |
#56 | 26/02/2024 |
8.50
0.10
|
8,900 | 8.40 | 8.50 | 8.20 | 400 | 0 | 0.0 |
#57 | 23/02/2024 |
8.40
0
|
34,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
8.40
0
|
10,400 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
#59 | 21/02/2024 |
8.40
0.10
|
29,100 | 8.30 | 8.50 | 8.30 | 0 | 100 | -0.0 |
#60 | 20/02/2024 |
8.30
-0.20
|
6,300 | 8.50 | 8.50 | 8.30 | 1,900 | 0 | 0.0 |
#61 | 19/02/2024 |
8.50
0
|
17,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
#62 | 16/02/2024 |
8.50
0.10
|
23,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#63 | 15/02/2024 |
8.40
0
|
31,000 | 8.40 | 8.50 | 8.40 | 0 | 900 | -0.0 |
#64 | 07/02/2024 |
8.40
0.20
|
44,800 | 8.20 | 8.40 | 8.20 | 200 | 31,156 | -0.3 |
#65 | 06/02/2024 |
8.20
0
|
99,200 | 8.20 | 8.30 | 8.10 | 1,800 | 75,000 | -0.6 |
#66 | 05/02/2024 |
8.20
0
|
84,900 | 8.20 | 8.30 | 8.10 | 21,000 | 80,100 | -0.5 |
#67 | 02/02/2024 |
8.20
-0.10
|
2,000 | 8.30 | 8.30 | 8.20 | 100 | 0 | 0.0 |
#68 | 01/02/2024 |
8.30
0
|
25,000 | 8.30 | 8.40 | 8.30 | 200 | 11,000 | -0.1 |
#69 | 31/01/2024 |
8.30
0.10
|
14,900 | 8.20 | 8.30 | 8.20 | 0 | 8,100 | -0.1 |
#70 | 30/01/2024 |
8.20
0
|
16,100 | 8.20 | 8.30 | 8.20 | 100 | 9,100 | -0.1 |
#71 | 29/01/2024 |
8.20
-0.20
|
27,400 | 8.40 | 8.40 | 8.20 | 1,400 | 9,700 | -0.1 |
#72 | 26/01/2024 |
8.40
0
|
32,800 | 8.40 | 8.40 | 8.20 | 10,400 | 10,000 | 0.0 |
#73 | 25/01/2024 |
8.40
0
|
3,000 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
#74 | 24/01/2024 |
8.40
0.10
|
20,900 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
8.30
-0.10
|
18,600 | 8.40 | 8.40 | 8.30 | 5,000 | 9,800 | -0.0 |
#76 | 22/01/2024 |
8.40
0
|
32,300 | 8.40 | 8.40 | 8.20 | 200 | 0 | 0.0 |
#77 | 19/01/2024 |
8.40
-0.10
|
29,600 | 8.50 | 8.60 | 8.30 | 1,600 | 27,200 | -0.2 |
#78 | 18/01/2024 |
8.50
-0.10
|
10,900 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
#79 | 17/01/2024 |
8.60
0.20
|
37,800 | 8.40 | 8.60 | 8.40 | 800 | 6,100 | -0.0 |
#80 | 16/01/2024 |
8.40
-0.10
|
8,000 | 8.50 | 8.50 | 8.30 | 200 | 0 | 0.0 |
#81 | 15/01/2024 |
8.50
0.20
|
15,000 | 8.30 | 8.50 | 8.30 | 2,400 | 0 | 0.0 |
#82 | 12/01/2024 |
8.30
-0.30
|
15,300 | 8.60 | 8.60 | 8.30 | 1,000 | 0 | 0.0 |
#83 | 11/01/2024 |
8.60
0.20
|
17,700 | 8.40 | 8.60 | 8.30 | 11,900 | 100 | 0.1 |
#84 | 10/01/2024 |
8.40
0
|
17,600 | 8.40 | 8.50 | 8.30 | 0 | 200 | -0.0 |
#85 | 09/01/2024 |
8.40
0.10
|
20,800 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
8.30
0
|
28,500 | 8.30 | 8.40 | 8.20 | 500 | 0 | 0.0 |
#87 | 05/01/2024 |
8.30
-0.10
|
2,100 | 8.40 | 8.40 | 8.20 | 0 | 100 | -0.0 |
#88 | 04/01/2024 |
8.40
0
|
5,100 | 8.40 | 8.50 | 8.40 | 100 | 0 | 0.0 |
#89 | 03/01/2024 |
8.40
0.20
|
70,500 | 8.20 | 8.40 | 8.20 | 3,000 | 100 | 0.0 |
#90 | 02/01/2024 |
8.20
0
|
13,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
8.20
0.10
|
8,500 | 8.10 | 8.20 | 8 | 800 | 0 | 0.0 |
#92 | 28/12/2023 |
8.10
0
|
23,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
#93 | 27/12/2023 |
8.10
0.10
|
39,700 | 8 | 8.30 | 8 | 8,900 | 0 | 0.1 |
#94 | 26/12/2023 |
8
0
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8
-0.20
|
10,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#96 | 22/12/2023 |
8.20
0.10
|
6,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#97 | 21/12/2023 |
8.10
0
|
3,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
#98 | 20/12/2023 |
8.10
0
|
13,300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#99 | 19/12/2023 |
8.10
0.10
|
27,900 | 8 | 8.10 | 8 | 0 | 0 | 0 |
#100 | 18/12/2023 |
8
0
|
5,600 | 8 | 8.10 | 8 | 0 | 0 | 0 |