| 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) |
-0.40 | -4.71% | 16,200 | 0 | 0 |
7.60
8.80
8.10
|
|
2 tháng
(2024-03-18) |
-0.60 | -6.90% | 112,000 | -53,464 | -0.4 |
7.60
8.80
8.10
|
|
3 tháng
(2024-02-16) |
-0.60 | -6.90% | 227,500 | -162,864 | -1.3 |
7.60
8.80
8.10
|
|
6 tháng
(2023-11-20) |
-0.60 | -6.90% | 479,800 | -301,264 | -2.5 |
7.60
9.50
8.10
|
|
12 tháng
(2023-05-22) |
-0.80 | -8.99% | 1,242,216 | -301,264 | -2.5 |
7.60
11
8.10
|
|
24 tháng
(2022-05-27) |
-7.20 | -47.06% | 3,433,458 | -301,264 | -2.5 |
7.40
15.30
8.10
|
|
36 tháng
(2021-06-01) |
-4.30 | -34.68% | 10,227,662 | -301,264 | -2.5 |
7.40
25.10
8.10
|
|
60 tháng
(2019-06-12) |
-7.91 | -49.41% | 16,293,073 | -301,264 | -2.5 |
7.40
25.10
8.10
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 15/05/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #2 | 14/05/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #3 | 13/05/2024 |
8.80
0.50
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #4 | 10/05/2024 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #5 | 09/05/2024 |
8.30
0
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #6 | 08/05/2024 |
8.30
0.50
|
3,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| #7 | 07/05/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #8 | 06/05/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #9 | 03/05/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #10 | 02/05/2024 |
7.80
0
|
5,600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #11 | 26/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #12 | 25/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #13 | 24/04/2024 |
7.80
0
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| #14 | 23/04/2024 |
7.80
0.20
|
3,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| #15 | 22/04/2024 |
7.60
0
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #16 | 19/04/2024 |
7.60
-0.50
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| #17 | 17/04/2024 |
8.10
-0.40
|
1,700 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #18 | 16/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #19 | 15/04/2024 |
8.50
0.40
|
200 | 8.50 | 8.50 | 8.50 | 0 | 48 | -0.0 |
| #20 | 12/04/2024 |
8.10
0
|
6,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #21 | 11/04/2024 |
8.10
-0.20
|
4,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #22 | 10/04/2024 |
8.30
0
|
200 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #23 | 09/04/2024 |
8.30
0
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #24 | 08/04/2024 |
8.30
-0.20
|
500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| #25 | 05/04/2024 |
8.50
0
|
9,100 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| #26 | 04/04/2024 |
8.50
0
|
2,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| #27 | 03/04/2024 |
8.50
0
|
700 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
| #28 | 02/04/2024 |
8.50
0
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #29 | 01/04/2024 |
8.50
0
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #30 | 29/03/2024 |
8.50
0
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #31 | 28/03/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #32 | 27/03/2024 |
8.50
-0.20
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #33 | 26/03/2024 |
8.70
0.40
|
500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| #34 | 25/03/2024 |
8.30
0
|
1,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| #35 | 22/03/2024 |
8.30
0
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #36 | 21/03/2024 |
8.30
0
|
1,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #37 | 20/03/2024 |
8.30
0
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #38 | 19/03/2024 |
8.30
-0.40
|
17,900 | 8.70 | 8.70 | 8.20 | 0 | 14,416 | -0.1 |
| #39 | 18/03/2024 |
8.70
0
|
48,800 | 8.70 | 8.70 | 8.10 | 0 | 39,000 | -0.3 |
| #40 | 15/03/2024 |
8.70
0.60
|
100 | 8.10 | 8.70 | 8.70 | 0 | 0 | 0 |
| #41 | 14/03/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #42 | 13/03/2024 |
8.10
0.20
|
1,700 | 7.90 | 8.10 | 7.90 | 0 | 1,600 | -0.0 |
| #43 | 12/03/2024 |
7.90
0
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #44 | 11/03/2024 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #45 | 08/03/2024 |
7.90
-0.10
|
400 | 8 | 8 | 7.90 | 0 | 200 | -0.0 |
| #46 | 07/03/2024 |
8
-0.30
|
10,000 | 8.30 | 8.30 | 8 | 0 | 10,000 | -0.1 |
| #47 | 06/03/2024 |
8.30
0.30
|
100 | 8 | 8.30 | 8.30 | 0 | 100 | -0.0 |
| #48 | 05/03/2024 |
8
-0.10
|
76,500 | 8.10 | 8.30 | 8 | 0 | 75,100 | -0.6 |
| #49 | 04/03/2024 |
8.10
0.10
|
15,500 | 8 | 8.20 | 8.10 | 0 | 15,000 | -0.1 |
| #50 | 01/03/2024 |
8
0
|
300 | 8 | 8 | 8 | 0 | 100 | -0.0 |
| #51 | 29/02/2024 |
8
-0.10
|
3,000 | 8.10 | 8.10 | 8 | 0 | 2,000 | -0.0 |
| #52 | 28/02/2024 |
8.10
-0.10
|
4,100 | 8.20 | 8.20 | 8.10 | 0 | 2,100 | -0.0 |
| #53 | 27/02/2024 |
8.20
0
|
700 | 8.20 | 8.20 | 8.20 | 0 | 700 | -0.0 |
| #54 | 26/02/2024 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| #55 | 23/02/2024 |
8.20
0
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | -0.0 |
| #56 | 22/02/2024 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| #57 | 21/02/2024 |
8.20
-0.30
|
200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| #58 | 20/02/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #59 | 19/02/2024 |
8.50
-0.20
|
2,000 | 8.70 | 8.70 | 8.50 | 0 | 2,000 | -0.0 |
| #60 | 16/02/2024 |
8.70
0.30
|
300 | 8.40 | 8.70 | 8.60 | 0 | 0 | 0 |
| #61 | 15/02/2024 |
8.40
0.20
|
6,200 | 8.20 | 8.50 | 8.20 | 0 | 5,200 | -0.0 |
| #62 | 07/02/2024 |
8.20
0
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 18,400 | -0.2 |
| #63 | 06/02/2024 |
8.20
-0.10
|
20,000 | 8.30 | 8.30 | 8.20 | 0 | 19,800 | -0.2 |
| #64 | 05/02/2024 |
8.30
0.10
|
44,000 | 8.20 | 8.30 | 8 | 0 | 35,000 | -0.3 |
| #65 | 02/02/2024 |
8.20
0
|
50,000 | 8.20 | 8.20 | 8.20 | 0 | 50,000 | -0.4 |
| #66 | 01/02/2024 |
8.20
0
|
9,600 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
| #67 | 31/01/2024 |
8.20
0.20
|
19,900 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
| #68 | 30/01/2024 |
8
-0.20
|
5,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| #69 | 29/01/2024 |
8.20
0
|
8,000 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | -0.0 |
| #70 | 26/01/2024 |
8.20
0.20
|
7,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| #71 | 25/01/2024 |
8
0
|
6,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| #72 | 24/01/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| #73 | 23/01/2024 |
8
0.10
|
2,200 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| #74 | 22/01/2024 |
7.90
-0.50
|
12,200 | 8.40 | 9 | 7.90 | 0 | 0 | 0 |
| #75 | 19/01/2024 |
8.40
-0.50
|
1,200 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| #76 | 18/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #77 | 17/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #78 | 16/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #79 | 15/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #80 | 12/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #81 | 11/01/2024 |
8.90
0.50
|
200 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| #82 | 10/01/2024 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| #83 | 09/01/2024 |
8.40
0
|
9,000 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| #84 | 08/01/2024 |
8.40
0.30
|
8,500 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
| #85 | 05/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #86 | 04/01/2024 |
8.10
0
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #87 | 03/01/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #88 | 02/01/2024 |
8.10
0.20
|
200 | 7.90 | 8.10 | 8.10 | 0 | 0 | 0 |
| #89 | 29/12/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #90 | 28/12/2023 |
7.90
0
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| #91 | 27/12/2023 |
7.90
-0.20
|
1,100 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| #92 | 26/12/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #93 | 25/12/2023 |
8.10
-0.50
|
9,200 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| #94 | 22/12/2023 |
8.60
0
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #95 | 21/12/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| #96 | 20/12/2023 |
8.60
-0.30
|
500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| #97 | 19/12/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #98 | 18/12/2023 |
8.90
0.80
|
100 | 8.10 | 8.90 | 8.90 | 0 | 0 | 0 |
| #99 | 15/12/2023 |
8.10
-0.40
|
2,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| #100 | 14/12/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |