Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
0.35 | 3.80% | 12,544,400 | 418,360 | 3.9 |
8.99
9.74
9.55
|
2 tháng
(2024-03-11) |
-0.85 | -8.17% | 52,871,600 | 468,060 | 4.5 |
8.99
11.15
9.55
|
3 tháng
(2024-02-15) |
-1.05 | -9.91% | 82,069,700 | 539,372 | 5.5 |
8.99
11.15
9.55
|
6 tháng
(2023-11-13) |
0.43 | 4.75% | 134,094,100 | -127,705 | -8.0 |
8.99
12.05
9.55
|
12 tháng
(2023-05-15) |
2.78 | 41.16% | 156,069,500 | -1,954,805 | -36.4 |
6.39
12.05
9.55
|
24 tháng
(2022-05-20) |
-0.24 | -2.40% | 197,911,700 | -2,119,275 | -38.9 |
4.01
15.16
9.55
|
36 tháng
(2021-05-25) |
-2.41 | -20.17% | 290,373,700 | -5,526,267 | -88.0 |
4.01
18
9.55
|
60 tháng
(2019-06-05) |
-42.89 | -81.79% | 318,165,550 | -8,802,627 | -293.8 |
4.01
54.59
9.55
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
9.55
-0.19
|
741,500 | 9.74 | 9.74 | 9.46 | 16,100 | 9,840 | 0.1 |
#2 | 07/05/2024 |
9.74
0.54
|
2,097,200 | 9.39 | 9.75 | 9.30 | 181,500 | 47,800 | 1.3 |
#3 | 06/05/2024 |
9.20
0.10
|
413,400 | 9.12 | 9.24 | 9.10 | 106,100 | 0 | 1.0 |
#4 | 03/05/2024 |
9.10
-0.10
|
219,600 | 9.25 | 9.30 | 9.10 | 0 | 8,400 | -0.1 |
#5 | 02/05/2024 |
9.20
0.12
|
474,500 | 9.19 | 9.30 | 9.15 | 97,700 | 300 | 0.9 |
#6 | 26/04/2024 |
9.08
-0.05
|
292,200 | 9.12 | 9.13 | 9.06 | 43,700 | 0 | 0.4 |
#7 | 25/04/2024 |
9.13
0.04
|
297,100 | 9.02 | 9.14 | 9.02 | 32,000 | 2,100 | 0.3 |
#8 | 24/04/2024 |
9.09
0.09
|
252,200 | 9.01 | 9.14 | 9.01 | 18,900 | 0 | 0.2 |
#9 | 23/04/2024 |
9
-0.19
|
330,900 | 9.20 | 9.20 | 8.93 | 0 | 1,000 | -0.0 |
#10 | 22/04/2024 |
9.19
0.05
|
235,300 | 9.20 | 9.20 | 9.07 | 500 | 0 | 0.0 |
#11 | 19/04/2024 |
9.14
-0.22
|
662,700 | 9.30 | 9.36 | 8.99 | 0 | 2,100 | -0.0 |
#12 | 17/04/2024 |
9.36
-0.12
|
425,900 | 9.48 | 9.48 | 9.15 | 3,000 | 0 | 0.0 |
#13 | 16/04/2024 |
9.48
0.49
|
1,737,500 | 8.99 | 9.48 | 8.50 | 1,000 | 5,500 | -0.0 |
#14 | 15/04/2024 |
8.99
-0.21
|
1,685,500 | 9.20 | 9.28 | 8.57 | 0 | 0 | 0 |
#15 | 12/04/2024 |
9.20
0.11
|
750,400 | 9.10 | 9.39 | 9.07 | 300 | 58,400 | -0.5 |
#16 | 11/04/2024 |
9.09
-0.07
|
547,300 | 9.13 | 9.13 | 9 | 5,500 | 0 | 0.0 |
#17 | 10/04/2024 |
9.16
-0.04
|
534,800 | 9.21 | 9.40 | 9.16 | 0 | 12,900 | -0.1 |
#18 | 09/04/2024 |
9.20
0.20
|
846,400 | 9 | 9.30 | 9 | 60,400 | 0 | 0.6 |
#19 | 08/04/2024 |
9
-0.55
|
1,213,600 | 9.42 | 9.46 | 9 | 100 | 0 | 0.0 |
#20 | 05/04/2024 |
9.55
-0.50
|
1,832,100 | 10 | 10 | 9.47 | 18,300 | 1,300 | 0.2 |
#21 | 04/04/2024 |
10.05
-0.15
|
1,092,600 | 10.20 | 10.25 | 10.05 | 800 | 5,000 | -0.0 |
#22 | 03/04/2024 |
10.20
-0.30
|
2,228,400 | 10.45 | 10.55 | 10.20 | 3,300 | 0 | 0.0 |
#23 | 02/04/2024 |
10.50
0.05
|
1,938,500 | 10.45 | 10.55 | 10.25 | 500 | 20,900 | -0.2 |
#24 | 01/04/2024 |
10.45
0
|
1,051,600 | 10.45 | 10.55 | 10.30 | 100 | 7,600 | -0.1 |
#25 | 29/03/2024 |
10.45
-0.25
|
1,019,800 | 10.75 | 10.75 | 10.40 | 141,300 | 0 | 1.5 |
#26 | 28/03/2024 |
10.70
0.10
|
1,723,700 | 10.60 | 10.85 | 10.50 | 20,000 | 19,800 | 0.0 |
#27 | 27/03/2024 |
10.60
0.20
|
1,995,800 | 10.35 | 10.60 | 10.25 | 8,500 | 36,200 | -0.3 |
#28 | 26/03/2024 |
10.40
0.10
|
748,900 | 10.30 | 10.45 | 10.30 | 0 | 70,800 | -0.7 |
#29 | 25/03/2024 |
10.30
-0.20
|
1,849,400 | 10.50 | 10.50 | 10.30 | 500 | 17,400 | -0.2 |
#30 | 22/03/2024 |
10.50
-0.05
|
1,016,600 | 10.55 | 10.65 | 10.45 | 29,900 | 3,700 | 0.3 |
#31 | 21/03/2024 |
10.55
-0.05
|
1,405,400 | 10.60 | 10.70 | 10.40 | 95,400 | 3,800 | 1.0 |
#32 | 20/03/2024 |
10.60
0.10
|
2,506,000 | 10.50 | 10.75 | 10.35 | 8,100 | 230,600 | -2.3 |
#33 | 19/03/2024 |
10.50
-0.35
|
2,886,600 | 10.85 | 10.85 | 10.35 | 0 | 558,400 | -5.9 |
#34 | 18/03/2024 |
10.85
-0.30
|
3,867,700 | 11.15 | 11.40 | 10.50 | 0 | 0 | 0 |
#35 | 15/03/2024 |
11.15
0.15
|
3,626,800 | 11 | 11.30 | 10.75 | 17,100 | 800 | 0.2 |
#36 | 14/03/2024 |
11
0.50
|
4,182,800 | 10.50 | 11 | 10.40 | 785,600 | 3,000 | 8.3 |
#37 | 13/03/2024 |
10.50
0
|
1,099,200 | 10.50 | 10.60 | 10.35 | 0 | 5,100 | -0.1 |
#38 | 12/03/2024 |
10.50
0.10
|
1,496,400 | 10.40 | 10.50 | 10.25 | 500 | 0 | 0.0 |
#39 | 11/03/2024 |
10.40
-0.15
|
1,545,300 | 10.55 | 10.60 | 10.25 | 0 | 95,900 | -1.0 |
#40 | 08/03/2024 |
10.55
-0.20
|
1,682,300 | 10.75 | 10.80 | 10.35 | 10 | 19,400 | -0.2 |
#41 | 07/03/2024 |
10.75
0.20
|
1,628,300 | 10.55 | 10.80 | 10.50 | 0 | 1,900 | -0.0 |
#42 | 06/03/2024 |
10.55
0
|
2,012,800 | 10.55 | 11 | 10.55 | 66,501 | 41,700 | 0.3 |
#43 | 05/03/2024 |
10.55
-0.15
|
1,087,800 | 10.70 | 10.75 | 10.50 | 0 | 20,500 | -0.2 |
#44 | 04/03/2024 |
10.70
-0.05
|
1,047,100 | 10.75 | 10.85 | 10.55 | 400 | 100 | 0.0 |
#45 | 01/03/2024 |
10.75
-0.05
|
975,500 | 10.80 | 10.85 | 10.55 | 8,200 | 300 | 0.1 |
#46 | 29/02/2024 |
10.80
-0.10
|
1,520,600 | 10.90 | 10.90 | 10.55 | 17,800 | 28,300 | -0.1 |
#47 | 28/02/2024 |
10.90
0.45
|
2,903,100 | 10.45 | 11 | 10.40 | 80,000 | 398,572 | -3.4 |
#48 | 27/02/2024 |
10.45
0.10
|
1,574,800 | 10.35 | 10.50 | 10.30 | 1,000 | 296,527 | -3.1 |
#49 | 26/02/2024 |
10.35
-0.25
|
1,455,500 | 10.60 | 10.70 | 10.30 | 47,800 | 12,600 | 0.4 |
#50 | 23/02/2024 |
10.60
-0.55
|
1,613,700 | 11.15 | 11.30 | 10.60 | 83,500 | 105,600 | -0.2 |
#51 | 22/02/2024 |
11.15
0.70
|
5,640,900 | 10.45 | 11.15 | 10.40 | 623,600 | 0 | 6.7 |
#52 | 21/02/2024 |
10.45
0.05
|
1,010,100 | 10.40 | 10.50 | 10.25 | 2,900 | 47,000 | -0.5 |
#53 | 20/02/2024 |
10.40
0.15
|
1,255,900 | 10.25 | 10.40 | 10.15 | 0 | 235,200 | -2.4 |
#54 | 19/02/2024 |
10.25
-0.20
|
1,383,600 | 10.45 | 10.60 | 10.25 | 8,500 | 500 | 0.1 |
#55 | 16/02/2024 |
10.45
-0.15
|
803,700 | 10.60 | 10.75 | 10.45 | 500 | 7,800 | -0.1 |
#56 | 15/02/2024 |
10.60
0.20
|
1,602,400 | 10.40 | 10.90 | 10.40 | 350,700 | 4,100 | 3.7 |
#57 | 07/02/2024 |
10.40
0.10
|
784,700 | 10.30 | 10.50 | 10.20 | 0 | 200 | -0.0 |
#58 | 06/02/2024 |
10.30
0.05
|
885,700 | 10.25 | 10.45 | 10.20 | 44,500 | 60,200 | -0.2 |
#59 | 05/02/2024 |
10.25
-0.15
|
535,700 | 10.40 | 10.50 | 10.20 | 5,000 | 169,200 | -1.7 |
#60 | 02/02/2024 |
10.40
-0.20
|
499,600 | 10.60 | 10.70 | 10.40 | 330 | 4,807 | -0.0 |
#61 | 01/02/2024 |
10.60
0.30
|
1,265,900 | 10.30 | 10.65 | 10.20 | 121,000 | 0 | 1.3 |
#62 | 31/01/2024 |
10.30
0.05
|
806,000 | 10.25 | 10.65 | 10.25 | 30,600 | 3,700 | 0.3 |
#63 | 30/01/2024 |
10.25
-0.10
|
814,000 | 10.35 | 10.40 | 10.10 | 2,400 | 59,200 | -0.6 |
#64 | 29/01/2024 |
10.35
-0.25
|
551,500 | 10.60 | 10.65 | 10.35 | 200 | 13,600 | -0.1 |
#65 | 26/01/2024 |
10.60
-0.05
|
567,800 | 10.65 | 10.65 | 10.35 | 100 | 9,500 | -0.1 |
#66 | 25/01/2024 |
10.65
0
|
338,800 | 10.65 | 10.65 | 10.45 | 2,400 | 9,400 | -0.1 |
#67 | 24/01/2024 |
10.65
-0.15
|
686,900 | 10.80 | 10.85 | 10.55 | 100 | 17,200 | -0.2 |
#68 | 23/01/2024 |
10.80
0.30
|
571,200 | 10.50 | 10.80 | 10.35 | 1,900 | 1,600 | 0.0 |
#69 | 22/01/2024 |
10.50
-0.25
|
784,100 | 10.75 | 10.85 | 10.35 | 100 | 6,400 | -0.1 |
#70 | 19/01/2024 |
10.75
0.10
|
522,900 | 10.65 | 10.90 | 10.65 | 200 | 34,400 | -0.4 |
#71 | 18/01/2024 |
10.65
-0.40
|
832,400 | 11.05 | 11.05 | 10.55 | 7,600 | 8,100 | -0.0 |
#72 | 17/01/2024 |
11.05
0.70
|
1,442,000 | 10.35 | 11.05 | 10.40 | 175,800 | 5,000 | 1.8 |
#73 | 16/01/2024 |
10.35
-0.05
|
461,400 | 10.40 | 10.50 | 10.10 | 0 | 600 | -0.0 |
#74 | 15/01/2024 |
10.40
-0.35
|
896,800 | 10.75 | 10.95 | 10.40 | 100 | 0 | 0.0 |
#75 | 12/01/2024 |
10.75
-0.45
|
1,390,900 | 11.20 | 11.20 | 10.75 | 600 | 72,300 | -0.8 |
#76 | 11/01/2024 |
11.20
-0.25
|
654,700 | 11.45 | 11.55 | 11.15 | 300 | 10,700 | -0.1 |
#77 | 10/01/2024 |
11.45
0.15
|
1,869,800 | 11.30 | 11.60 | 10.95 | 70,100 | 60,100 | 0.1 |
#78 | 09/01/2024 |
11.30
0
|
1,162,200 | 11.30 | 11.40 | 11.05 | 0 | 0 | 0 |
#79 | 08/01/2024 |
11.30
-0.15
|
824,600 | 11.45 | 11.70 | 11.30 | 59,000 | 4,400 | 0.6 |
#80 | 05/01/2024 |
11.45
-0.25
|
811,800 | 11.70 | 11.75 | 11.35 | 200 | 3,900 | -0.0 |
#81 | 04/01/2024 |
11.70
-0.15
|
1,496,700 | 11.85 | 11.90 | 11.45 | 500 | 19,100 | -0.2 |
#82 | 03/01/2024 |
11.85
0
|
1,838,800 | 11.85 | 11.85 | 11.35 | 300 | 94,900 | -1.1 |
#83 | 02/01/2024 |
11.85
-0.20
|
1,040,500 | 12.05 | 12.20 | 11.70 | 700 | 17,300 | -0.2 |
#84 | 29/12/2023 |
12.05
0.05
|
1,669,200 | 12 | 12.70 | 11.80 | 108,000 | 0 | 1.3 |
#85 | 28/12/2023 |
12
0.75
|
2,030,100 | 11.25 | 12 | 11.10 | 310,300 | 100 | 3.7 |
#86 | 27/12/2023 |
11.25
0.15
|
1,875,600 | 11.10 | 11.25 | 10.95 | 183,000 | 2,900 | 2.0 |
#87 | 26/12/2023 |
11.10
-0.45
|
1,544,500 | 11.55 | 11.70 | 11 | 20,700 | 14,800 | 0.1 |
#88 | 25/12/2023 |
11.55
0.05
|
629,100 | 11.50 | 11.60 | 11.45 | 16,100 | 1,000 | 0.2 |
#89 | 22/12/2023 |
11.50
0.10
|
383,400 | 11.40 | 11.70 | 11.35 | 7,300 | 3,200 | 0.0 |
#90 | 21/12/2023 |
11.40
0.05
|
523,700 | 11.35 | 11.45 | 11.05 | 0 | 4,500 | -0.1 |
#91 | 20/12/2023 |
11.35
0.05
|
495,100 | 11.30 | 11.75 | 11.30 | 0 | 27,500 | -0.3 |
#92 | 19/12/2023 |
11.30
-0.55
|
446,900 | 11.85 | 11.85 | 11.15 | 3,300 | 5,800 | -0.0 |
#93 | 18/12/2023 |
11.85
0
|
1,012,200 | 11.85 | 12.15 | 11.40 | 400 | 22,300 | -0.3 |
#94 | 15/12/2023 |
11.85
0.75
|
846,800 | 11.10 | 11.85 | 11.85 | 0 | 2,700 | -0.0 |
#95 | 14/12/2023 |
11.10
0.71
|
262,500 | 10.39 | 11.10 | 11.10 | 0 | 700 | -0.0 |
#96 | 13/12/2023 |
10.39
-0.26
|
1,146,800 | 10.66 | 10.69 | 10.25 | 5,700 | 41,200 | -0.6 |
#97 | 12/12/2023 |
10.66
0
|
872,100 | 10.66 | 10.83 | 10.37 | 11,300 | 3,700 | 0.1 |
#98 | 11/12/2023 |
10.66
-0.09
|
1,033,000 | 10.74 | 10.98 | 10.48 | 18,900 | 3,800 | 0.3 |
#99 | 08/12/2023 |
10.74
-0.38
|
738,200 | 11.12 | 11.30 | 10.63 | 9,300 | 17,200 | -0.1 |
#100 | 07/12/2023 |
11.12
0.20
|
957,000 | 10.92 | 11.27 | 10.69 | 11,400 | 12,100 | -0.0 |