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) |
-0.70 | -8.14% | 2,400 | 0 | 0 |
7.50
9.90
7.90
|
2 tháng
(2024-03-22) |
-0.20 | -2.47% | 17,200 | 0 | 0 |
7.10
9.90
7.90
|
3 tháng
(2024-02-20) |
-0.60 | -7.06% | 22,900 | 0 | 0 |
7.10
9.90
7.90
|
6 tháng
(2023-11-29) |
-0.30 | -3.66% | 65,400 | 0 | 0 |
7.10
10.90
7.90
|
12 tháng
(2023-05-24) |
-2.30 | -22.55% | 130,546 | 0 | 0 |
7.10
16.70
7.90
|
24 tháng
(2022-05-30) |
0.53 | 7.14% | 246,543 | 0 | 0 |
5.90
16.70
7.90
|
36 tháng
(2021-06-03) |
-2.69 | -25.41% | 541,915 | 0 | 0 |
5.90
20.32
7.90
|
60 tháng
(2019-06-14) |
0.83 | 11.78% | 723,524 | 0 | 0 |
3.27
20.32
7.90
|
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 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#8 | 08/05/2024 |
7.90
-1.20
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#9 | 07/05/2024 |
9.10
0.90
|
800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
8.20
0.70
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
7.50
0
|
300 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
7.50
-1
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
8.50
-1.40
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
9.90
1.40
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#16 | 23/04/2024 |
8.50
-1.30
|
200 | 11.20 | 11.20 | 8.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
9.80
1.20
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
8.60
1.10
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
7.50
-0.60
|
2,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
8.10
1
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
7.10
-0.50
|
5,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
7.60
-1.20
|
1,300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
8.80
1.10
|
1,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
#24 | 10/04/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
7.70
0
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#26 | 01/04/2024 |
7.70
-0.10
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#27 | 29/03/2024 |
7.80
-1.20
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#28 | 27/03/2024 |
9
0.90
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#29 | 22/03/2024 |
8.10
0.10
|
800 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
#30 | 28/02/2024 |
8
-0.20
|
300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#31 | 23/02/2024 |
8.20
0
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#32 | 22/02/2024 |
8.20
-0.30
|
3,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
#33 | 20/02/2024 |
8.50
0.50
|
1,200 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
#34 | 15/02/2024 |
8
-0.90
|
4,000 | 8.90 | 8.90 | 8 | 0 | 0 | 0 |
#35 | 07/02/2024 |
8.90
0
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#36 | 05/02/2024 |
8.90
-0.10
|
100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#37 | 31/01/2024 |
9
1
|
100 | 8 | 9 | 9 | 0 | 0 | 0 |
#38 | 29/01/2024 |
8
-0.80
|
100 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
#39 | 26/01/2024 |
8.80
1.20
|
200 | 7.60 | 8.80 | 8.80 | 0 | 0 | 0 |
#40 | 25/01/2024 |
7.60
-0.40
|
800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
#41 | 22/01/2024 |
8
-0.50
|
900 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
#42 | 19/01/2024 |
8.50
0
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#43 | 18/01/2024 |
8.50
0
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#44 | 16/01/2024 |
8.50
-0.90
|
100 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
#45 | 12/01/2024 |
9.40
0.90
|
1,100 | 8.50 | 9.40 | 9.40 | 0 | 0 | 0 |
#46 | 11/01/2024 |
8.50
-0.30
|
500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#47 | 10/01/2024 |
8.80
-0.60
|
2,100 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
#48 | 09/01/2024 |
9.40
0.90
|
100 | 8.50 | 9.40 | 9.40 | 0 | 0 | 0 |
#49 | 29/12/2023 |
8.50
-0.90
|
1,600 | 9.40 | 9.40 | 8.20 | 0 | 0 | 0 |
#50 | 21/12/2023 |
9.40
-1.50
|
200 | 10.90 | 10.90 | 9.40 | 0 | 0 | 0 |
#51 | 18/12/2023 |
10.90
1.10
|
100 | 9.80 | 10.90 | 10.90 | 0 | 0 | 0 |
#52 | 13/12/2023 |
9.80
1.20
|
100 | 8.60 | 9.80 | 9.80 | 0 | 0 | 0 |
#53 | 12/12/2023 |
8.60
0
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#54 | 11/12/2023 |
8.60
0
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#55 | 06/12/2023 |
8.60
0
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#56 | 05/12/2023 |
8.60
1.30
|
800 | 7.30 | 8.60 | 8.60 | 0 | 0 | 0 |
#57 | 04/12/2023 |
7.30
-0.40
|
1,400 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
#58 | 01/12/2023 |
7.70
0.60
|
6,200 | 7.10 | 8.80 | 7.20 | 0 | 0 | 0 |
#59 | 30/11/2023 |
7.10
-1.10
|
12,900 | 8.20 | 9.40 | 7.10 | 0 | 0 | 0 |
#60 | 29/11/2023 |
8.20
-1.10
|
7,600 | 9.30 | 10.60 | 8.20 | 0 | 0 | 0 |
#61 | 17/11/2023 |
9.30
1.20
|
100 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 |
#62 | 07/11/2023 |
8.10
-0.40
|
400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
#63 | 06/11/2023 |
8.50
0
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#64 | 03/11/2023 |
8.50
-0.90
|
200 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
#65 | 31/10/2023 |
9.40
-1.60
|
500 | 11 | 11 | 9.40 | 0 | 0 | 0 |
#66 | 27/10/2023 |
11
-0.60
|
200 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
#67 | 26/10/2023 |
11.60
0
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
#68 | 24/10/2023 |
11.60
-0.20
|
100 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
#69 | 20/10/2023 |
11.80
0
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#70 | 19/10/2023 |
11.80
0
|
300 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#71 | 18/10/2023 |
11.80
-2
|
600 | 13.80 | 13.80 | 11.80 | 0 | 0 | 0 |
#72 | 16/10/2023 |
13.80
-2.90
|
600 | 16.70 | 16.70 | 13.80 | 0 | 0 | 0 |
#73 | 13/10/2023 |
16.70
1.20
|
2,100 | 15.50 | 16.90 | 15.50 | 0 | 0 | 0 |
#74 | 12/10/2023 |
15.50
0.50
|
100 | 15 | 15.50 | 15.50 | 0 | 0 | 0 |
#75 | 11/10/2023 |
15
0.10
|
2,100 | 14.90 | 15 | 12.70 | 0 | 0 | 0 |
#76 | 09/10/2023 |
14.90
1.60
|
100 | 13.30 | 14.90 | 14.90 | 0 | 0 | 0 |
#77 | 05/10/2023 |
13.30
0.80
|
100 | 12.50 | 13.30 | 13.30 | 0 | 0 | 0 |
#78 | 04/10/2023 |
12.50
1.50
|
100 | 11 | 12.50 | 12.50 | 0 | 0 | 0 |
#79 | 28/09/2023 |
11
-1.40
|
100 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
#80 | 27/09/2023 |
12.40
1.50
|
200 | 10.90 | 12.40 | 9.30 | 0 | 0 | 0 |
#81 | 26/09/2023 |
10.90
-1.90
|
100 | 12.80 | 12.80 | 10.90 | 0 | 0 | 0 |
#82 | 25/09/2023 |
12.80
-0.30
|
200 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
#83 | 21/09/2023 |
13.10
1.70
|
1,400 | 11.40 | 13.10 | 9.80 | 0 | 0 | 0 |
#84 | 20/09/2023 |
11.40
-2
|
700 | 13.40 | 13.40 | 11.40 | 0 | 0 | 0 |
#85 | 19/09/2023 |
13.40
-2.10
|
100 | 15.50 | 15.50 | 13.40 | 0 | 0 | 0 |
#86 | 15/09/2023 |
15.50
0.20
|
900 | 15.30 | 15.50 | 15.50 | 0 | 0 | 0 |
#87 | 11/09/2023 |
15.30
0.30
|
300 | 15 | 15.30 | 15.20 | 0 | 0 | 0 |
#88 | 08/09/2023 |
15
-0.60
|
2,300 | 15.60 | 16.70 | 14 | 0 | 0 | 0 |
#89 | 07/09/2023 |
15.60
2.60
|
9,900 | 13 | 17 | 15.50 | 0 | 0 | 0 |
#90 | 06/09/2023 |
13
-1
|
4,800 | 14 | 15 | 12.90 | 0 | 0 | 0 |
#91 | 05/09/2023 |
14
-0.60
|
5,300 | 14.60 | 16.40 | 12.50 | 0 | 0 | 0 |
#92 | 31/08/2023 |
14.60
2.20
|
100 | 12.40 | 14.60 | 14.60 | 0 | 0 | 0 |
#93 | 30/08/2023 |
12.40
0
|
300 | 12.40 | 13.90 | 12.40 | 0 | 0 | 0 |
#94 | 29/08/2023 |
12.40
1.50
|
100 | 10.90 | 12.40 | 12.40 | 0 | 0 | 0 |
#95 | 28/08/2023 |
10.90
1.90
|
100 | 9 | 10.90 | 10.90 | 0 | 0 | 0 |
#96 | 25/08/2023 |
9
-0.50
|
1,100 | 9.50 | 11.10 | 9 | 0 | 0 | 0 |
#97 | 24/08/2023 |
9.50
-1.50
|
1,500 | 11 | 12.50 | 9.50 | 0 | 0 | 0 |
#98 | 23/08/2023 |
11
-0.50
|
1,100 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
#99 | 22/08/2023 |
11.50
-0.70
|
1,100 | 12.20 | 13.90 | 11.50 | 0 | 0 | 0 |
#100 | 21/08/2023 |
12.20
0
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |