Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
-0.20 | -1.69% | 29,700 | 0 | 0 |
11
12
11
|
2 tháng
(2024-03-11) |
-0.70 | -5.69% | 51,500 | 0 | 0 |
11
13
11
|
3 tháng
(2024-02-15) |
-1.30 | -10.08% | 73,200 | 0 | 0 |
11
13
11
|
6 tháng
(2023-11-13) |
-1.20 | -9.38% | 248,600 | 0 | 0 |
11
13.10
11
|
12 tháng
(2023-05-16) |
-1.60 | -12.12% | 813,359 | -99 | -0.0 |
11
15.80
11
|
24 tháng
(2022-05-23) |
-7.69 | -39.85% | 1,609,611 | -7,700 | -0.1 |
10
19.29
11
|
36 tháng
(2021-05-26) |
-10.72 | -48.03% | 9,612,123 | 0 | 0.3 |
10
45.98
11
|
60 tháng
(2019-06-06) |
2.04 | 21.30% | 13,911,539 | 1,041 | 0.3 |
9.56
45.98
11
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 10/05/2024 |
11
-0.60
|
3,100 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
#2 | 09/05/2024 |
11.60
0.20
|
200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
#3 | 08/05/2024 |
11.40
-0.60
|
6,300 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
#4 | 07/05/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#5 | 06/05/2024 |
12
0.40
|
900 | 12 | 12 | 12 | 0 | 0 | 0 |
#6 | 03/05/2024 |
11.60
0
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
#7 | 02/05/2024 |
11.60
0.40
|
500 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
#8 | 26/04/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
#9 | 25/04/2024 |
11.20
-0.40
|
5,800 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
#10 | 24/04/2024 |
11.60
0.30
|
400 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
#11 | 23/04/2024 |
11.30
0
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
#12 | 22/04/2024 |
11.30
-0.20
|
2,000 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
#13 | 19/04/2024 |
11.50
0
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#14 | 17/04/2024 |
11.50
0.40
|
6,100 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
#15 | 16/04/2024 |
11.10
-0.90
|
900 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
#16 | 15/04/2024 |
12
0.20
|
4,400 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
#17 | 12/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#18 | 11/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#19 | 10/04/2024 |
11.80
-0.10
|
1,200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#20 | 09/04/2024 |
11.90
0
|
200 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
#21 | 08/04/2024 |
11.90
0
|
100 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
#22 | 05/04/2024 |
11.90
0
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
#23 | 04/04/2024 |
11.90
0.30
|
700 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
#24 | 03/04/2024 |
11.60
-0.60
|
1,100 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
#25 | 02/04/2024 |
12.20
-0.80
|
1,400 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
#26 | 01/04/2024 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#27 | 29/03/2024 |
13
0.80
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
#28 | 28/03/2024 |
12.20
0.20
|
200 | 12 | 12.20 | 12 | 0 | 0 | 0 |
#29 | 27/03/2024 |
12
0
|
500 | 12 | 12 | 12 | 0 | 0 | 0 |
#30 | 26/03/2024 |
12
0
|
2,500 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
#31 | 25/03/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#32 | 22/03/2024 |
12
0
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
#33 | 21/03/2024 |
12
-0.10
|
500 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
#34 | 20/03/2024 |
12.10
0
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
#35 | 19/03/2024 |
12.10
-0.10
|
3,900 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
#36 | 18/03/2024 |
12.20
0
|
800 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
#37 | 15/03/2024 |
12.20
0.20
|
1,600 | 12 | 12.20 | 12 | 0 | 0 | 0 |
#38 | 14/03/2024 |
12
0.10
|
4,800 | 11.90 | 12.30 | 12 | 0 | 0 | 0 |
#39 | 13/03/2024 |
11.90
-0.30
|
2,500 | 12.20 | 12.20 | 11.90 | 0 | 0 | 0 |
#40 | 12/03/2024 |
12.20
-0.10
|
400 | 12.30 | 12.30 | 12.20 | 0 | 0 | 0 |
#41 | 11/03/2024 |
12.30
0.10
|
300 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
#42 | 08/03/2024 |
12.20
-0.20
|
2,100 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
#43 | 07/03/2024 |
12.40
-0.30
|
200 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 |
#44 | 06/03/2024 |
12.70
0.30
|
5,800 | 12.40 | 12.70 | 12.10 | 0 | 0 | 0 |
#45 | 05/03/2024 |
12.40
-0.20
|
800 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
#46 | 04/03/2024 |
12.60
-0.10
|
5,700 | 12.70 | 12.90 | 11.70 | 0 | 0 | 0 |
#47 | 01/03/2024 |
12.70
0
|
100 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
#48 | 29/02/2024 |
12.70
-0.10
|
100 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
#49 | 28/02/2024 |
12.80
0.30
|
1,800 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
#50 | 27/02/2024 |
12.50
0.50
|
1,600 | 12 | 12.50 | 12.50 | 0 | 0 | 0 |
#51 | 26/02/2024 |
12
-0.80
|
500 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
#52 | 23/02/2024 |
12.80
0
|
500 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#53 | 22/02/2024 |
12.80
-0.10
|
1,100 | 12.90 | 13 | 12.80 | 0 | 0 | 0 |
#54 | 21/02/2024 |
12.90
0.10
|
400 | 12.80 | 12.90 | 12.90 | 0 | 0 | 0 |
#55 | 20/02/2024 |
12.80
0.10
|
700 | 12.70 | 12.90 | 12.80 | 0 | 0 | 0 |
#56 | 19/02/2024 |
12.70
-0.10
|
200 | 12.80 | 12.80 | 12.70 | 0 | 0 | 0 |
#57 | 16/02/2024 |
12.80
-0.10
|
100 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
#58 | 15/02/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#59 | 07/02/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#60 | 06/02/2024 |
12.90
0.20
|
1,100 | 12.70 | 12.90 | 11.70 | 0 | 0 | 0 |
#61 | 05/02/2024 |
12.70
0.20
|
1,600 | 12.50 | 12.70 | 12.40 | 0 | 0 | 0 |
#62 | 02/02/2024 |
12.50
0
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#63 | 01/02/2024 |
12.50
0.10
|
5,100 | 12.40 | 12.60 | 12.50 | 0 | 0 | 0 |
#64 | 31/01/2024 |
12.40
-0.40
|
2,000 | 12.80 | 12.80 | 12.40 | 0 | 0 | 0 |
#65 | 30/01/2024 |
12.80
0.10
|
4,800 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
#66 | 29/01/2024 |
12.70
0
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
#67 | 26/01/2024 |
12.70
-0.20
|
1,000 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
#68 | 25/01/2024 |
12.90
-0.10
|
200 | 13 | 13 | 12.90 | 0 | 0 | 0 |
#69 | 24/01/2024 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#70 | 23/01/2024 |
13
0.20
|
4,300 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
#71 | 22/01/2024 |
12.80
-0.30
|
14,700 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
#72 | 19/01/2024 |
13.10
0.20
|
100 | 12.90 | 13.10 | 13.10 | 0 | 0 | 0 |
#73 | 18/01/2024 |
12.90
-0.10
|
65,900 | 13 | 13 | 12.90 | 0 | 0 | 0 |
#74 | 17/01/2024 |
13
-0.10
|
1,200 | 13.10 | 13.20 | 13 | 0 | 0 | 0 |
#75 | 16/01/2024 |
13.10
0.10
|
700 | 13 | 13.10 | 13 | 0 | 0 | 0 |
#76 | 15/01/2024 |
13
0
|
2,100 | 13 | 13.20 | 13 | 0 | 0 | 0 |
#77 | 12/01/2024 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#78 | 11/01/2024 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#79 | 10/01/2024 |
13
0
|
0 | 13 | 13 | 13 | 0 | 0 | 0 |
#80 | 09/01/2024 |
13
-0.10
|
1,400 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
#81 | 08/01/2024 |
13.10
0
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
#82 | 05/01/2024 |
13.10
0
|
2,700 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
#83 | 04/01/2024 |
13.10
0
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
#84 | 03/01/2024 |
13.10
0
|
23,700 | 13.10 | 13.10 | 12.90 | 0 | 0 | 0 |
#85 | 02/01/2024 |
13.10
0.20
|
3,000 | 12.90 | 13.10 | 12.90 | 0 | 0 | 0 |
#86 | 29/12/2023 |
12.90
-0.20
|
1,300 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
#87 | 28/12/2023 |
13.10
0.30
|
4,300 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
#88 | 27/12/2023 |
12.80
0
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#89 | 26/12/2023 |
12.80
0
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#90 | 25/12/2023 |
12.80
0
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#91 | 22/12/2023 |
12.80
0
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#92 | 21/12/2023 |
12.80
0
|
3,000 | 12.80 | 12.90 | 12.80 | 0 | 0 | 0 |
#93 | 20/12/2023 |
12.80
0
|
1,000 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#94 | 19/12/2023 |
12.80
-0.10
|
100 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
#95 | 18/12/2023 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#96 | 15/12/2023 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#97 | 14/12/2023 |
12.90
0.40
|
2,200 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
#98 | 13/12/2023 |
12.50
0
|
0 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#99 | 12/12/2023 |
12.50
-0.10
|
1,500 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
#100 | 11/12/2023 |
12.60
0
|
900 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |