| 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) |
0.80 | 9.41% | 2,400 | 0 | 0 |
8
9.30
9.30
|
|
2 tháng
(2024-03-19) |
-1 | -9.71% | 11,121 | 600 | 0.0 |
8
11.30
9.30
|
|
3 tháng
(2024-02-19) |
1.60 | 20.78% | 46,701 | 600 | 0.0 |
7.70
12.70
9.30
|
|
6 tháng
(2023-11-20) |
-35.50 | -79.24% | 78,601 | 600 | 0.0 |
7.40
44.80
9.30
|
|
12 tháng
(2023-05-24) |
-44.37 | -82.67% | 79,371 | 600 | 0.0 |
7.40
53.67
9.30
|
|
24 tháng
(2022-05-30) |
-5.60 | -37.58% | 80,454 | 600 | 0.0 |
7.40
53.67
9.30
|
|
36 tháng
(2021-06-03) |
0.91 | 10.86% | 103,666 | 500 | 0.0 |
3.55
53.67
9.30
|
|
60 tháng
(2019-06-14) |
-0.52 | -5.31% | 117,366 | 1,100 | 0.0 |
3.55
53.67
9.30
|
| 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 |
9.30
1.20
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
8.10
0.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
8
-0.30
|
700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
8.30
-0.20
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
8.50
-1
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
9.50
1
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
8.50
0
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
8.50
-0.40
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
8.90
0.10
|
400 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
8.80
-1.20
|
600 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
10
-0.10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
10.10
1.30
|
2,900 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.80
-1.10
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
9.90
0
|
260 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
9.90
-0.10
|
700 | 9.90 | 9.90 | 9.90 | 600 | 0 | 0.0 |
| #34 | 27/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
10
0.20
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
9.80
-1.50
|
1,900 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
11.30
0
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
11.30
0
|
1,160 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
11.30
1
|
201 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
10.30
0
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
10.30
0
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
10.30
0.40
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
9.90
0
|
2,400 | 9.90 | 11.20 | 9.90 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
9.90
0.20
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
9.70
0
|
300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
9.70
-1.60
|
6,500 | 11.30 | 11.30 | 9.70 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
11.30
0
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
11.30
0
|
1,101 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
11.30
-0.60
|
500 | 9.70 | 11.40 | 9.70 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
11.90
0
|
37 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
11.90
0
|
2 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
11.90
0.80
|
600 | 11.10 | 11.90 | 10.70 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
11.10
-1.20
|
801 | 10.20 | 11.10 | 10.20 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
12.30
-0.40
|
2,439 | 12.70 | 12.70 | 10.90 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
12.70
0
|
4,200 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
12.70
1.60
|
6,700 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
11.10
1.40
|
1,100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
9.70
0.90
|
2,300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
8.80
1.10
|
5,500 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
7.70
0
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
7.70
-0.30
|
400 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
8
0
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
8
0.60
|
2,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
7.40
-0.10
|
2,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
7.50
-0.50
|
1,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
8
-0.50
|
1,200 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
8.50
0.10
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
8.40
-0.60
|
2,400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
9
-0.50
|
800 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
9.50
-0.80
|
2,500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
10.30
0
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
10.30
0
|
1,400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
10.30
0.10
|
400 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
10.20
-0.80
|
800 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
11
0.30
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
10.70
-1.80
|
6,800 | 12 | 12 | 10.70 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
12.50
-1.70
|
3,500 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
14.20
-2.40
|
2,000 | 16.60 | 16.60 | 14.20 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
16.60
-2.90
|
600 | 16.60 | 16.60 | 16.60 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
19.50
0
|
0 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
19.50
-3.40
|
200 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
22.90
-4
|
300 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
26.90
0
|
0 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 |