| 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) |
0.30 | 3.71% | 2,809,700 | 25,900 | 0.2 |
8.09
8.50
8.39
|
|
2 tháng
(2024-03-19) |
-0.81 | -8.80% | 10,011,600 | -34,500 | -0.3 |
8
9.35
8.39
|
|
3 tháng
(2024-02-19) |
-0.75 | -8.21% | 15,205,200 | 34,800 | 0.4 |
8
9.37
8.39
|
|
6 tháng
(2023-11-20) |
-1.45 | -14.74% | 30,680,400 | -249,660 | -2.4 |
8
10.40
8.39
|
|
12 tháng
(2023-05-24) |
-4.11 | -32.88% | 157,590,500 | -234,160 | -2.5 |
8
15.65
8.39
|
|
24 tháng
(2022-05-30) |
-6.47 | -43.55% | 369,421,500 | -579,490 | -10.4 |
7.18
23.50
8.39
|
|
36 tháng
(2021-06-03) |
-10.24 | -54.96% | 610,414,300 | -761,690 | -17.7 |
7.18
32.19
8.39
|
|
60 tháng
(2019-06-14) |
2.32 | 38.28% | 818,119,690 | -1,555,190 | -36.6 |
5.06
32.19
8.39
|
| 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 |
8.39
-0.01
|
252,700 | 8.40 | 8.49 | 8.22 | 500 | 3,100 | -0.0 |
| #2 | 16/05/2024 |
8.40
-0.05
|
253,500 | 8.42 | 8.50 | 8.40 | 6,000 | 0 | 0.1 |
| #3 | 15/05/2024 |
8.45
-0.05
|
107,400 | 8.50 | 8.50 | 8.41 | 2,900 | 200 | 0.0 |
| #4 | 14/05/2024 |
8.50
0.03
|
161,600 | 8.60 | 8.60 | 8.45 | 2,000 | 10,100 | -0.1 |
| #5 | 13/05/2024 |
8.47
0.07
|
132,400 | 8.40 | 8.50 | 8.39 | 0 | 700 | -0.0 |
| #6 | 10/05/2024 |
8.40
-0.02
|
100,200 | 8.40 | 8.42 | 8.33 | 400 | 400 | -0.0 |
| #7 | 09/05/2024 |
8.42
-0.03
|
79,100 | 8.45 | 8.52 | 8.40 | 2,600 | 0 | 0.0 |
| #8 | 08/05/2024 |
8.45
0.05
|
330,500 | 8.31 | 8.47 | 8.30 | 21,400 | 0 | 0.2 |
| #9 | 07/05/2024 |
8.40
0.15
|
146,600 | 8.25 | 8.40 | 8.21 | 2,300 | 1,200 | 0.0 |
| #10 | 06/05/2024 |
8.25
0.09
|
131,800 | 8.17 | 8.30 | 8.17 | 2,000 | 0 | 0.0 |
| #11 | 03/05/2024 |
8.16
-0.14
|
111,600 | 8.30 | 8.30 | 8.16 | 1,300 | 1,800 | -0.0 |
| #12 | 02/05/2024 |
8.30
-0.04
|
64,500 | 8.34 | 8.37 | 8.30 | 400 | 0 | 0.0 |
| #13 | 26/04/2024 |
8.34
0
|
181,500 | 8.34 | 8.45 | 8.33 | 3,700 | 100 | 0.0 |
| #14 | 25/04/2024 |
8.34
-0.04
|
46,400 | 8.45 | 8.45 | 8.31 | 900 | 200 | 0.0 |
| #15 | 24/04/2024 |
8.38
0.18
|
144,000 | 8.40 | 8.40 | 8.20 | 1,800 | 0 | 0.0 |
| #16 | 23/04/2024 |
8.20
0.08
|
239,400 | 8.12 | 8.60 | 8.10 | 0 | 6,700 | -0.1 |
| #17 | 22/04/2024 |
8.12
0.03
|
114,900 | 8.05 | 8.21 | 8.05 | 700 | 0 | 0.0 |
| #18 | 19/04/2024 |
8.09
0.01
|
211,600 | 8.08 | 8.15 | 8.04 | 1,500 | 0 | 0.0 |
| #19 | 17/04/2024 |
8.08
0.08
|
302,500 | 8.05 | 8.38 | 8.03 | 6,700 | 900 | 0.0 |
| #20 | 16/04/2024 |
8
-0.30
|
384,600 | 8.49 | 8.49 | 7.85 | 0 | 31,100 | -0.3 |
| #21 | 15/04/2024 |
8.30
-0.50
|
336,500 | 8.80 | 8.89 | 8.30 | 0 | 24,500 | -0.2 |
| #22 | 12/04/2024 |
8.80
-0.12
|
305,300 | 8.93 | 8.98 | 8.80 | 0 | 13,500 | -0.1 |
| #23 | 11/04/2024 |
8.92
-0.16
|
309,400 | 9.03 | 9.08 | 8.90 | 8,500 | 1,000 | 0.1 |
| #24 | 10/04/2024 |
9.08
0
|
235,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
9.08
0.20
|
397,200 | 8.88 | 9.08 | 8.71 | 7,800 | 6,500 | 0.0 |
| #26 | 08/04/2024 |
8.88
-0.14
|
666,200 | 9 | 9.02 | 8.60 | 0 | 50,200 | -0.4 |
| #27 | 05/04/2024 |
9.02
-0.08
|
373,900 | 9.05 | 9.05 | 8.97 | 0 | 2,500 | -0.0 |
| #28 | 04/04/2024 |
9.10
-0.05
|
451,700 | 9.15 | 9.17 | 9 | 0 | 14,800 | -0.1 |
| #29 | 03/04/2024 |
9.15
-0.02
|
430,100 | 9.17 | 9.25 | 9.12 | 35,800 | 6,400 | 0.3 |
| #30 | 02/04/2024 |
9.17
-0.06
|
211,100 | 9.25 | 9.25 | 9.15 | 0 | 200 | -0.0 |
| #31 | 01/04/2024 |
9.23
0.03
|
228,800 | 9.20 | 9.24 | 9.14 | 0 | 10,400 | -0.1 |
| #32 | 29/03/2024 |
9.20
-0.10
|
228,700 | 9.30 | 9.30 | 9.10 | 800 | 10,100 | -0.1 |
| #33 | 28/03/2024 |
9.30
0.03
|
300,000 | 9.25 | 9.35 | 9.23 | 7,200 | 16,200 | -0.1 |
| #34 | 27/03/2024 |
9.27
-0.08
|
373,900 | 9.37 | 9.39 | 9.25 | 16,700 | 0 | 0.2 |
| #35 | 26/03/2024 |
9.35
0.14
|
284,100 | 9.21 | 9.37 | 9.17 | 8,100 | 0 | 0.1 |
| #36 | 25/03/2024 |
9.21
-0.01
|
244,700 | 9.22 | 9.30 | 9.20 | 10,000 | 0 | 0.1 |
| #37 | 22/03/2024 |
9.22
0
|
368,500 | 9.22 | 9.33 | 9.20 | 18,500 | 0 | 0.2 |
| #38 | 21/03/2024 |
9.22
0.02
|
307,200 | 9.20 | 9.26 | 9.13 | 43,000 | 5,300 | 0.3 |
| #39 | 20/03/2024 |
9.20
0
|
139,200 | 9.20 | 9.30 | 9.10 | 0 | 9,000 | -0.1 |
| #40 | 19/03/2024 |
9.20
0.10
|
322,800 | 9.10 | 9.40 | 9.11 | 0 | 20,900 | -0.2 |
| #41 | 18/03/2024 |
9.10
-0.14
|
506,400 | 9.24 | 9.35 | 9 | 5,800 | 12,500 | -0.1 |
| #42 | 15/03/2024 |
9.24
0.07
|
329,300 | 9.17 | 9.33 | 9.17 | 19,900 | 0 | 0.2 |
| #43 | 14/03/2024 |
9.17
0.06
|
393,500 | 9.11 | 9.30 | 9.10 | 33,600 | 0 | 0.3 |
| #44 | 13/03/2024 |
9.11
0.11
|
184,000 | 9 | 9.11 | 8.99 | 5,200 | 0 | 0.0 |
| #45 | 12/03/2024 |
9
0
|
357,100 | 9 | 9.10 | 8.95 | 8,400 | 1,400 | 0.1 |
| #46 | 11/03/2024 |
9
-0.18
|
315,400 | 9.18 | 9.21 | 8.99 | 0 | 11,000 | -0.1 |
| #47 | 08/03/2024 |
9.18
-0.18
|
243,500 | 9.36 | 9.40 | 9.18 | 3,900 | 0 | 0.0 |
| #48 | 07/03/2024 |
9.36
-0.01
|
202,600 | 9.37 | 9.40 | 9.32 | 2,400 | 1,000 | 0.0 |
| #49 | 06/03/2024 |
9.37
0.09
|
493,500 | 9.28 | 9.55 | 9.30 | 1,600 | 0 | 0.0 |
| #50 | 05/03/2024 |
9.28
0.07
|
229,400 | 9.21 | 9.30 | 9.18 | 3,000 | 1,000 | 0.0 |
| #51 | 04/03/2024 |
9.21
0.14
|
250,200 | 9.07 | 9.27 | 9.10 | 4,500 | 0 | 0.0 |
| #52 | 01/03/2024 |
9.07
-0.02
|
114,100 | 9.09 | 9.10 | 9.02 | 0 | 600 | -0.0 |
| #53 | 29/02/2024 |
9.09
-0.03
|
93,900 | 9.12 | 9.20 | 9.03 | 2,300 | 900 | 0.0 |
| #54 | 28/02/2024 |
9.12
-0.03
|
206,500 | 9.15 | 9.20 | 9.03 | 3,000 | 1,000 | 0.0 |
| #55 | 27/02/2024 |
9.15
0.06
|
181,700 | 9.09 | 9.17 | 9.08 | 0 | 8,000 | -0.1 |
| #56 | 26/02/2024 |
9.09
0.01
|
123,200 | 9.08 | 9.27 | 9.02 | 0 | 1,700 | -0.0 |
| #57 | 23/02/2024 |
9.08
-0.24
|
358,400 | 9.32 | 9.39 | 9.08 | 4,300 | 300 | 0.0 |
| #58 | 22/02/2024 |
9.32
0.01
|
154,700 | 9.31 | 9.37 | 9.25 | 2,800 | 2,400 | 0.0 |
| #59 | 21/02/2024 |
9.31
0.12
|
179,300 | 9.19 | 9.40 | 9.15 | 9,200 | 200 | 0.1 |
| #60 | 20/02/2024 |
9.19
0.05
|
161,200 | 9.14 | 9.20 | 9.11 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
9.14
-0.05
|
115,700 | 9.19 | 9.29 | 9.10 | 1,700 | 300 | 0.0 |
| #62 | 16/02/2024 |
9.19
0.14
|
118,500 | 9.05 | 9.23 | 9.14 | 11,100 | 7,400 | 0.0 |
| #63 | 15/02/2024 |
9.05
0.10
|
61,500 | 8.95 | 9.10 | 8.98 | 1,300 | 3,600 | -0.0 |
| #64 | 07/02/2024 |
8.95
-0.08
|
286,200 | 9.03 | 9.04 | 8.95 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
9.03
-0.03
|
158,800 | 9.06 | 9.18 | 9.03 | 0 | 100 | -0.0 |
| #66 | 05/02/2024 |
9.06
-0.17
|
244,800 | 9.23 | 9.28 | 9.06 | 0 | 36,860 | -0.3 |
| #67 | 02/02/2024 |
9.23
-0.17
|
359,100 | 9.40 | 9.49 | 9.23 | 0 | 26,600 | -0.2 |
| #68 | 01/02/2024 |
9.40
0
|
80,300 | 9.40 | 9.45 | 9.39 | 0 | 20,100 | -0.2 |
| #69 | 31/01/2024 |
9.40
-0.07
|
175,700 | 9.47 | 9.60 | 9.40 | 1,300 | 22,900 | -0.2 |
| #70 | 30/01/2024 |
9.47
0.07
|
208,000 | 9.40 | 9.50 | 9.34 | 0 | 14,300 | -0.1 |
| #71 | 29/01/2024 |
9.40
-0.10
|
294,400 | 9.50 | 9.55 | 9.35 | 0 | 2,200 | -0.0 |
| #72 | 26/01/2024 |
9.50
-0.04
|
100,300 | 9.54 | 9.62 | 9.45 | 0 | 5,000 | -0.0 |
| #73 | 25/01/2024 |
9.54
-0.02
|
57,000 | 9.56 | 9.66 | 9.54 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
9.56
0.04
|
101,200 | 9.52 | 9.65 | 9.54 | 0 | 9,800 | -0.1 |
| #75 | 23/01/2024 |
9.52
-0.10
|
153,200 | 9.62 | 9.77 | 9.52 | 400 | 10,600 | -0.1 |
| #76 | 22/01/2024 |
9.62
-0.06
|
173,200 | 9.68 | 9.68 | 9.56 | 0 | 6,800 | -0.1 |
| #77 | 19/01/2024 |
9.68
-0.04
|
227,900 | 9.72 | 9.83 | 9.68 | 1,600 | 12,000 | -0.1 |
| #78 | 18/01/2024 |
9.72
0.04
|
110,600 | 9.68 | 9.79 | 9.63 | 0 | 5,000 | -0.0 |
| #79 | 17/01/2024 |
9.68
0.04
|
160,100 | 9.64 | 9.85 | 9.20 | 0 | 23,300 | -0.2 |
| #80 | 16/01/2024 |
9.64
-0.06
|
180,900 | 9.70 | 9.70 | 9.61 | 0 | 1,800 | -0.0 |
| #81 | 15/01/2024 |
9.70
-0.06
|
194,500 | 9.76 | 9.80 | 9.70 | 0 | 2,300 | -0.0 |
| #82 | 12/01/2024 |
9.76
-0.14
|
357,300 | 9.90 | 9.90 | 9.70 | 0 | 7,600 | -0.1 |
| #83 | 11/01/2024 |
9.90
0.10
|
306,600 | 9.80 | 9.90 | 9.75 | 400 | 7,200 | -0.1 |
| #84 | 10/01/2024 |
9.80
-0.06
|
282,700 | 9.86 | 9.95 | 9.77 | 0 | 12,900 | -0.1 |
| #85 | 09/01/2024 |
9.86
-0.04
|
159,900 | 9.90 | 9.96 | 9.85 | 0 | 2,400 | -0.0 |
| #86 | 08/01/2024 |
9.90
0
|
381,300 | 9.90 | 10 | 9.82 | 700 | 1,000 | -0.0 |
| #87 | 05/01/2024 |
9.90
-0.05
|
385,000 | 9.95 | 10.05 | 9.88 | 0 | 2,700 | -0.0 |
| #88 | 04/01/2024 |
9.95
-0.05
|
315,100 | 10 | 10.10 | 9.93 | 600 | 0 | 0.0 |
| #89 | 03/01/2024 |
10
0.19
|
269,900 | 9.81 | 10 | 9.80 | 4,200 | 1,500 | 0.0 |
| #90 | 02/01/2024 |
9.81
-0.10
|
119,400 | 9.91 | 9.98 | 9.70 | 0 | 3,300 | -0.0 |
| #91 | 29/12/2023 |
9.91
0.08
|
338,100 | 9.83 | 10.10 | 9.80 | 1,500 | 0 | 0.0 |
| #92 | 28/12/2023 |
9.83
0.07
|
140,800 | 9.76 | 9.87 | 9.72 | 6,900 | 0 | 0.1 |
| #93 | 27/12/2023 |
9.76
-0.05
|
196,400 | 9.81 | 9.85 | 9.75 | 300 | 1,500 | -0.0 |
| #94 | 26/12/2023 |
9.81
0.01
|
69,500 | 9.80 | 9.90 | 9.78 | 600 | 0 | 0.0 |
| #95 | 25/12/2023 |
9.80
0.10
|
155,300 | 9.70 | 9.87 | 9.70 | 8,700 | 0 | 0.1 |
| #96 | 22/12/2023 |
9.70
-0.06
|
321,600 | 9.76 | 9.84 | 9.68 | 100 | 5,800 | -0.1 |
| #97 | 21/12/2023 |
9.76
0
|
63,700 | 9.76 | 9.77 | 9.60 | 8,700 | 0 | 0.1 |
| #98 | 20/12/2023 |
9.76
0.07
|
212,600 | 9.69 | 9.85 | 9.69 | 700 | 1,400 | -0.0 |
| #99 | 19/12/2023 |
9.69
0
|
161,400 | 9.69 | 9.79 | 9.50 | 0 | 12,300 | -0.1 |
| #100 | 18/12/2023 |
9.69
-0.05
|
129,500 | 9.74 | 9.84 | 9.69 | 2,900 | 100 | 0.0 |