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) |
3.20 | 31.68% | 4,096,700 | 17,200 | 0.2 |
10.10
14.50
13.30
|
2 tháng
(2024-03-19) |
4.20 | 46.15% | 6,030,200 | 10,400 | 0.2 |
9
14.50
13.30
|
3 tháng
(2024-02-19) |
4.90 | 58.33% | 7,041,900 | 11,500 | 0.2 |
8.40
14.50
13.30
|
6 tháng
(2023-11-20) |
5.70 | 75% | 9,312,300 | 18,950 | 0.2 |
7.40
14.50
13.30
|
12 tháng
(2023-05-24) |
5.43 | 69.06% | 17,127,298 | -63,550 | -0.4 |
7.10
14.50
13.30
|
24 tháng
(2022-05-30) |
1.05 | 8.60% | 24,495,216 | -34,300 | -0.1 |
6.11
14.50
13.30
|
36 tháng
(2021-06-03) |
5.26 | 65.32% | 46,900,111 | -279,900 | -6.0 |
6.11
23.08
13.30
|
60 tháng
(2019-06-14) |
7.05 | 112.88% | 73,899,869 | -37,700 | -4.1 |
4.08
23.08
13.30
|
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 |
13.30
-0.30
|
359,200 | 13.70 | 13.90 | 12.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
13.60
-0.30
|
425,800 | 14.10 | 14.10 | 13.40 | 0 | 0 | 0 |
#3 | 15/05/2024 |
13.90
-0.40
|
348,400 | 14.10 | 14.60 | 13.90 | 11,500 | 0 | 0.2 |
#4 | 14/05/2024 |
14.30
-0.20
|
339,600 | 14.50 | 14.80 | 13.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
14.50
0.90
|
516,600 | 13.70 | 14.80 | 13.70 | 8,900 | 0 | 0.1 |
#6 | 10/05/2024 |
13.60
0.80
|
378,200 | 12.70 | 14.20 | 12.70 | 2,000 | 0 | 0.0 |
#7 | 09/05/2024 |
12.80
-0.70
|
327,900 | 13.30 | 13.60 | 12.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
13.50
1.40
|
429,700 | 12.70 | 13.50 | 12.70 | 0 | 4,000 | -0.1 |
#9 | 07/05/2024 |
12.10
1.30
|
613,500 | 10.90 | 12.10 | 10.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
10.80
0.40
|
58,500 | 10.40 | 10.80 | 10.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
10.40
0.10
|
35,300 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
10.30
0
|
29,000 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
10.30
-0.10
|
13,100 | 10.30 | 10.40 | 10.30 | 100 | 0 | 0.0 |
#14 | 25/04/2024 |
10.40
0.30
|
49,000 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
#15 | 24/04/2024 |
10.10
-0.20
|
41,700 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
10.30
0
|
11,700 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
10.30
0.20
|
48,100 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
10.10
-0.40
|
71,400 | 10.10 | 10.40 | 9.90 | 0 | 1,300 | -0.0 |
#19 | 17/04/2024 |
10.50
0.20
|
36,200 | 10.40 | 10.70 | 10.30 | 0 | 0 | 0 |
#20 | 16/04/2024 |
10.30
-0.70
|
92,600 | 10.90 | 10.90 | 10.20 | 0 | 2,500 | -0.0 |
#21 | 15/04/2024 |
11
-0.10
|
168,900 | 11.10 | 11.40 | 10.80 | 0 | 2,500 | -0.0 |
#22 | 12/04/2024 |
11.10
0.10
|
74,600 | 10.80 | 11.20 | 10.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
11
0
|
96,900 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
11
0.10
|
76,600 | 11 | 11.10 | 11 | 0 | 0 | 0 |
#25 | 09/04/2024 |
10.90
-0.10
|
142,400 | 11 | 11 | 10.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
11
0.30
|
255,300 | 10.90 | 11.30 | 10.70 | 200 | 0 | 0.0 |
#27 | 05/04/2024 |
10.70
0.50
|
204,300 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
#28 | 04/04/2024 |
10.20
0.40
|
120,500 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
#29 | 03/04/2024 |
9.80
0
|
66,100 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
#30 | 02/04/2024 |
9.80
0.10
|
57,200 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
9.70
0
|
77,600 | 9.70 | 9.90 | 9.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
9.70
-0.30
|
36,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
#33 | 28/03/2024 |
10
0.20
|
56,300 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
9.80
0.40
|
82,600 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
9.40
0.30
|
75,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
#36 | 25/03/2024 |
9.10
0
|
84,400 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
#37 | 22/03/2024 |
9.10
0.10
|
44,800 | 9 | 9.10 | 9 | 0 | 2,000 | -0.0 |
#38 | 21/03/2024 |
9
0
|
31,100 | 9 | 9 | 9 | 0 | 0 | 0 |
#39 | 20/03/2024 |
9
-0.10
|
10,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#40 | 19/03/2024 |
9.10
0.10
|
42,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
9
-0.30
|
99,900 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
#42 | 15/03/2024 |
9.30
0.50
|
87,400 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
8.80
0.10
|
54,600 | 8.70 | 8.90 | 8.70 | 500 | 0 | 0.0 |
#44 | 13/03/2024 |
8.70
0.10
|
28,400 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
#45 | 12/03/2024 |
8.60
0
|
25,000 | 8.60 | 8.70 | 8.60 | 0 | 500 | -0.0 |
#46 | 11/03/2024 |
8.60
0
|
48,800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
8.60
0
|
32,100 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
8.60
0
|
20,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#49 | 06/03/2024 |
8.60
0
|
20,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
8.60
-0.10
|
33,100 | 8.70 | 8.80 | 8.50 | 900 | 0 | 0.0 |
#51 | 04/03/2024 |
8.70
0.10
|
80,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
8.60
0
|
22,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
8.60
0
|
10,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
8.60
-0.20
|
82,600 | 8.80 | 8.80 | 8.50 | 200 | 0 | 0.0 |
#55 | 27/02/2024 |
8.80
0.30
|
64,600 | 8.50 | 8.80 | 8.50 | 1,000 | 0 | 0.0 |
#56 | 26/02/2024 |
8.50
0
|
27,800 | 8.50 | 8.60 | 8.50 | 0 | 1,000 | -0.0 |
#57 | 23/02/2024 |
8.50
0.10
|
168,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
8.40
0
|
5,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#59 | 21/02/2024 |
8.40
-0.10
|
27,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
#60 | 20/02/2024 |
8.50
0.10
|
26,500 | 8.40 | 8.50 | 8.40 | 1,000 | 0 | 0.0 |
#61 | 19/02/2024 |
8.40
-0.10
|
45,400 | 8.50 | 8.50 | 8.30 | 0 | 1,000 | -0.0 |
#62 | 16/02/2024 |
8.50
-0.10
|
50,000 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
#63 | 15/02/2024 |
8.60
0.10
|
32,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
8.50
0
|
22,000 | 8.50 | 8.50 | 8.40 | 5,000 | 0 | 0.0 |
#65 | 06/02/2024 |
8.50
0.20
|
10,500 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
8.30
0
|
31,800 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
#67 | 02/02/2024 |
8.30
0
|
19,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
#68 | 01/02/2024 |
8.30
-0.20
|
44,700 | 8.50 | 8.50 | 8.30 | 1,000 | 0 | 0.0 |
#69 | 31/01/2024 |
8.50
0
|
39,800 | 8.50 | 8.50 | 8.30 | 2,000 | 2,000 | 0 |
#70 | 30/01/2024 |
8.50
0
|
53,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
#71 | 29/01/2024 |
8.50
0
|
42,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
#72 | 26/01/2024 |
8.50
0
|
9,800 | 8.50 | 8.60 | 8.40 | 0 | 500 | -0.0 |
#73 | 25/01/2024 |
8.50
0.20
|
129,900 | 8.30 | 9.30 | 8.30 | 0 | 500 | -0.0 |
#74 | 24/01/2024 |
8.30
-0.10
|
49,400 | 8.40 | 8.40 | 8.30 | 0 | 1,000 | -0.0 |
#75 | 23/01/2024 |
8.40
0.10
|
28,000 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
#76 | 22/01/2024 |
8.30
0
|
47,900 | 8.30 | 8.40 | 8.20 | 0 | 1,000 | -0.0 |
#77 | 19/01/2024 |
8.30
0.30
|
23,200 | 8 | 8.30 | 8.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
8
0
|
45,000 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#79 | 17/01/2024 |
8
-0.10
|
12,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#80 | 16/01/2024 |
8.10
0.10
|
10,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#81 | 15/01/2024 |
8
0
|
17,200 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
8
0
|
20,600 | 8 | 8 | 8 | 100 | 0 | 0.0 |
#83 | 11/01/2024 |
8
0
|
7,700 | 8 | 8.20 | 8 | 1,900 | 0 | 0.0 |
#84 | 10/01/2024 |
8
-0.10
|
14,400 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
8.10
0.10
|
39,200 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
#86 | 08/01/2024 |
8
0.10
|
28,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
7.90
-0.10
|
5,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
8
0
|
10,900 | 8 | 8 | 8 | 0 | 100 | -0.0 |
#89 | 03/01/2024 |
8
0.10
|
7,300 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
#90 | 02/01/2024 |
7.90
-0.10
|
9,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
8
-0.10
|
19,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
#92 | 28/12/2023 |
8.10
0.10
|
15,500 | 8 | 8.10 | 7.90 | 100 | 0 | 0.0 |
#93 | 27/12/2023 |
8
0
|
23,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#94 | 26/12/2023 |
8
0
|
68,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8
0.10
|
13,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
7.90
0
|
23,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
#97 | 21/12/2023 |
7.90
0
|
21,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
#98 | 20/12/2023 |
7.90
0.10
|
27,400 | 7.80 | 8 | 7.90 | 0 | 50 | -0.0 |
#99 | 19/12/2023 |
7.80
-0.10
|
87,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
#100 | 18/12/2023 |
7.90
-0.10
|
142,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |