Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
-0.30 | -2.88% | 1,403,600 | 0 | 0 |
10.10
10.40
10.10
|
2 tháng
(2024-03-21) |
-0.10 | -0.98% | 5,415,780 | 0 | 0.0 |
10.10
11.20
10.10
|
3 tháng
(2024-02-20) |
-0.50 | -4.72% | 7,253,639 | -78,671 | -0.8 |
10.10
11.20
10.10
|
6 tháng
(2023-11-22) |
-0.10 | -0.98% | 15,146,482 | -77,871 | -0.8 |
10
11.20
10.10
|
12 tháng
(2023-05-26) |
0.20 | 2.02% | 53,163,775 | -164,522 | -1.8 |
9.40
12.50
10.10
|
24 tháng
(2022-05-31) |
-0.40 | -3.81% | 73,472,614 | -395,890 | -3.9 |
5.30
12.50
10.10
|
36 tháng
(2021-06-07) |
-1.10 | -9.82% | 120,913,200 | -627,206 | -7.9 |
5.30
19.80
10.10
|
60 tháng
(2019-06-17) |
3.29 | 48.26% | 126,743,424 | -611,406 | -7.3 |
5.18
19.80
10.10
|
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 |
10.20
0
|
122,800 | 10.20 | 10.50 | 9.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
10.20
0.10
|
115,500 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
10.10
-0.10
|
122,600 | 10.20 | 10.40 | 9.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
10.20
0.10
|
104,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
10.10
-0.20
|
12,800 | 10 | 10.30 | 10 | 0 | 0 | 0 |
#6 | 10/05/2024 |
10.30
0
|
97,200 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
10.30
-0.10
|
73,300 | 10.40 | 10.80 | 10.10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
10.40
0
|
128,700 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
#9 | 07/05/2024 |
10.40
0
|
101,900 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
10.40
0
|
53,200 | 10.50 | 10.60 | 10.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
10.40
0
|
19,800 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
10.40
0.10
|
75,000 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
10.30
0
|
20,700 | 10.30 | 10.60 | 10.10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
10.30
-0.10
|
75,000 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
10.40
0.10
|
112,200 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
10.30
-0.10
|
59,500 | 10.40 | 10.80 | 10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
10.40
0.20
|
42,200 | 10.20 | 10.60 | 10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
10.20
-0.20
|
98,900 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
10.40
-0.10
|
118,900 | 10.50 | 10.90 | 10.10 | 0 | 1,000 | -0.0 |
#20 | 16/04/2024 |
10.50
-0.30
|
54,500 | 10.40 | 11 | 10.20 | 0 | 0 | 0 |
#21 | 15/04/2024 |
10.80
-0.10
|
113,100 | 10.60 | 11.20 | 10.20 | 0 | 0 | 0 |
#22 | 12/04/2024 |
10.90
-0.10
|
259,600 | 10.90 | 11.30 | 10.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
11
-0.10
|
116,900 | 11 | 11.40 | 10.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
11.10
-0.10
|
176,500 | 11.20 | 11.60 | 10.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
11.20
0
|
236,600 | 11.20 | 11.70 | 10.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
11.20
0
|
212,500 | 10.80 | 12 | 10.80 | 1,000 | 0 | 0.0 |
#27 | 05/04/2024 |
11.20
0.60
|
794,500 | 10.50 | 11.40 | 10.20 | 0 | 0 | 0 |
#28 | 04/04/2024 |
10.60
0
|
123,100 | 10.60 | 10.80 | 10.20 | 0 | 0 | 0 |
#29 | 03/04/2024 |
10.60
0
|
51,300 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
10.60
0
|
108,500 | 10.60 | 11 | 10.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
10.60
-0.10
|
115,500 | 10.70 | 10.90 | 10.40 | 0 | 0 | 0 |
#32 | 29/03/2024 |
10.70
0.10
|
336,025 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
10.60
0
|
68,101 | 10.60 | 11.20 | 10.40 | 0 | 0 | 0 |
#34 | 27/03/2024 |
10.60
0
|
158,314 | 10.60 | 10.90 | 10.20 | 0 | 0 | 0 |
#35 | 26/03/2024 |
10.60
0.10
|
37,400 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
#36 | 25/03/2024 |
10.50
0
|
357,928 | 10.50 | 11 | 10.30 | 0 | 0 | 0 |
#37 | 22/03/2024 |
10.50
0.30
|
155,200 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
#38 | 21/03/2024 |
10.20
-0.20
|
318,812 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 |
#39 | 20/03/2024 |
10.40
0.20
|
151,300 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
10.20
0
|
80,500 | 10 | 10.30 | 10 | 0 | 0 | 0 |
#41 | 18/03/2024 |
10.20
0
|
82,000 | 10.10 | 10.50 | 9.90 | 0 | 0 | 0 |
#42 | 15/03/2024 |
10.20
-0.10
|
34,800 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
#43 | 14/03/2024 |
10.30
-0.10
|
65,310 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
10.40
-0.10
|
54,700 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
10.50
0.20
|
78,204 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
10.30
-0.10
|
69,300 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
10.40
0.10
|
130,310 | 10.20 | 10.40 | 10.20 | 0 | 19,600 | -0.2 |
#48 | 07/03/2024 |
10.30
-0.10
|
78,705 | 10.20 | 10.30 | 10.10 | 0 | 14,700 | -0.1 |
#49 | 06/03/2024 |
10.40
0
|
210,920 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
#50 | 05/03/2024 |
10.40
0
|
47,008 | 10.40 | 10.60 | 10.20 | 0 | 100 | -0.0 |
#51 | 04/03/2024 |
10.40
-0.10
|
53,079 | 10.50 | 10.80 | 10.30 | 0 | 2,271 | -0.0 |
#52 | 01/03/2024 |
10.50
0
|
108,600 | 10.50 | 10.60 | 10.20 | 0 | 40,000 | -0.4 |
#53 | 29/02/2024 |
10.50
-0.10
|
48,701 | 10.60 | 11 | 10.30 | 0 | 0 | 0 |
#54 | 28/02/2024 |
10.60
0.10
|
207,000 | 10.40 | 11 | 10.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
10.50
0
|
42,300 | 10.30 | 10.60 | 10.20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
10.50
0.10
|
30,200 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
10.40
-0.10
|
30,700 | 10.30 | 10.80 | 10.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
10.50
-0.10
|
162,400 | 10.60 | 10.80 | 10.10 | 0 | 0 | 0 |
#59 | 21/02/2024 |
10.60
0
|
17,700 | 10.50 | 10.90 | 10.40 | 0 | 2,000 | -0.0 |
#60 | 20/02/2024 |
10.60
0
|
54,122 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
10.60
-0.20
|
63,900 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
#62 | 16/02/2024 |
10.80
0.10
|
417,224 | 10.50 | 10.90 | 10.40 | 100 | 0 | 0.0 |
#63 | 15/02/2024 |
10.70
-0.20
|
203,013 | 10.30 | 10.90 | 10.30 | 2,000 | 0 | 0.0 |
#64 | 07/02/2024 |
10.90
0.80
|
857,710 | 10 | 10.90 | 10 | 0 | 0 | 0 |
#65 | 06/02/2024 |
10.10
0
|
249,700 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
#66 | 05/02/2024 |
10.10
0
|
97,606 | 10 | 10.20 | 9.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
10.10
0
|
122,400 | 10 | 10.20 | 9.90 | 0 | 6,500 | -0.1 |
#68 | 01/02/2024 |
10.10
0
|
185,100 | 10 | 10.20 | 10 | 5,000 | 0 | 0.1 |
#69 | 31/01/2024 |
10.10
0
|
156,306 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
10.10
0.10
|
211,700 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
#71 | 29/01/2024 |
10
-0.10
|
133,301 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
#72 | 26/01/2024 |
10.10
0.10
|
288,600 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
#73 | 25/01/2024 |
10
-0.10
|
210,100 | 10.10 | 10.30 | 9.70 | 0 | 0 | 0 |
#74 | 24/01/2024 |
10.10
0
|
303,000 | 10.10 | 10.50 | 9.80 | 0 | 0 | 0 |
#75 | 23/01/2024 |
10.10
-0.10
|
43,300 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
10.20
0
|
182,443 | 10.10 | 10.30 | 9.90 | 0 | 0 | 0 |
#77 | 19/01/2024 |
10.20
0
|
142,501 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
#78 | 18/01/2024 |
10.20
0.20
|
183,300 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
10
-0.10
|
152,600 | 10.10 | 10.40 | 9.80 | 0 | 0 | 0 |
#80 | 16/01/2024 |
10.10
0.10
|
104,600 | 10 | 10.30 | 9.90 | 0 | 0 | 0 |
#81 | 15/01/2024 |
10
0
|
23,173 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
10
-0.10
|
36,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
10.10
0
|
22,700 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
10.10
0
|
85,002 | 10.10 | 10.40 | 9.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
10.10
-0.10
|
51,900 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
10.20
0
|
30,806 | 10.10 | 10.50 | 10.10 | 0 | 0 | 0 |
#87 | 05/01/2024 |
10.20
0
|
92,401 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#88 | 04/01/2024 |
10.20
-0.10
|
123,000 | 10.10 | 10.80 | 10 | 0 | 0 | 0 |
#89 | 03/01/2024 |
10.30
0
|
67,100 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
10.30
0
|
54,500 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
#91 | 29/12/2023 |
10.30
0
|
126,000 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
#92 | 28/12/2023 |
10.30
0.10
|
139,918 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
#93 | 27/12/2023 |
10.20
0
|
203,401 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |
#94 | 26/12/2023 |
10.20
-0.10
|
30,500 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
#95 | 25/12/2023 |
10.30
0.10
|
74,311 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
#96 | 22/12/2023 |
10.20
0
|
136,100 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
10.20
0.10
|
14,902 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
#98 | 20/12/2023 |
10.10
-0.20
|
6,400 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
10.30
0.10
|
16,000 | 10 | 10.40 | 10 | 0 | 0 | 0 |
#100 | 18/12/2023 |
10.20
-0.10
|
16,100 | 10.20 | 10.50 | 10 | 0 | 0 | 0 |