Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
0.35 | 3.24% | 2,500,400 | -156,000 | -1.7 |
10.35
11.35
11.15
|
2 tháng
(2024-03-18) |
0.20 | 1.83% | 9,085,000 | -94,600 | -1.0 |
10.35
12.60
11.15
|
3 tháng
(2024-02-19) |
-0.25 | -2.19% | 13,453,900 | -51,000 | -0.5 |
10.35
12.60
11.15
|
6 tháng
(2023-11-20) |
1.45 | 14.95% | 33,453,000 | 3,800 | 0.0 |
7.99
12.60
11.15
|
12 tháng
(2023-05-23) |
2.53 | 29.35% | 55,526,700 | 7,900 | 0.1 |
7.99
14.15
11.15
|
24 tháng
(2022-05-30) |
-2.33 | -17.26% | 72,793,700 | -34,805 | -0.9 |
5.67
14.15
11.15
|
36 tháng
(2021-06-02) |
-2.27 | -16.94% | 114,414,500 | 18,095 | 0.4 |
5.67
33.29
11.15
|
60 tháng
(2019-06-13) |
4.01 | 56.27% | 121,779,857 | 35,625 | 0.5 |
5.67
33.29
11.15
|
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 |
11.15
0
|
174,000 | 11.15 | 11.30 | 11.05 | 0 | 300 | -0.0 |
#2 | 16/05/2024 |
11.15
-0.20
|
136,000 | 11.60 | 11.60 | 11 | 100 | 0 | 0.0 |
#3 | 15/05/2024 |
11.35
0.60
|
436,200 | 10.90 | 11.50 | 10.85 | 16,200 | 16,300 | -0.0 |
#4 | 14/05/2024 |
10.75
0.05
|
107,600 | 10.70 | 10.85 | 10.70 | 600 | 0 | 0.0 |
#5 | 13/05/2024 |
10.70
0.10
|
60,700 | 10.75 | 10.80 | 10.60 | 0 | 6,500 | -0.1 |
#6 | 10/05/2024 |
10.60
-0.15
|
90,100 | 10.75 | 10.75 | 10.55 | 400 | 0 | 0.0 |
#7 | 09/05/2024 |
10.75
0.10
|
52,100 | 10.70 | 10.75 | 10.65 | 1,000 | 2,300 | -0.0 |
#8 | 08/05/2024 |
10.65
-0.15
|
155,600 | 10.70 | 10.80 | 10.55 | 900 | 52,500 | -0.5 |
#9 | 07/05/2024 |
10.80
-0.05
|
71,200 | 10.85 | 10.90 | 10.70 | 2,000 | 32,200 | -0.3 |
#10 | 06/05/2024 |
10.85
0.20
|
78,800 | 10.65 | 10.85 | 10.55 | 9,100 | 0 | 0.1 |
#11 | 03/05/2024 |
10.65
0.10
|
90,400 | 10.70 | 10.75 | 10.50 | 0 | 200 | -0.0 |
#12 | 02/05/2024 |
10.55
-0.25
|
119,900 | 10.85 | 10.85 | 10.50 | 0 | 34,700 | -0.4 |
#13 | 26/04/2024 |
10.80
0.10
|
104,000 | 10.50 | 10.90 | 10.50 | 0 | 500 | -0.0 |
#14 | 25/04/2024 |
10.70
-0.25
|
152,900 | 10.95 | 10.95 | 10.55 | 5,800 | 600 | 0.1 |
#15 | 24/04/2024 |
10.95
0.35
|
87,400 | 10.60 | 10.95 | 10.50 | 1,500 | 700 | 0.0 |
#16 | 23/04/2024 |
10.60
-0.10
|
57,300 | 10.70 | 10.70 | 10.45 | 0 | 7,800 | -0.1 |
#17 | 22/04/2024 |
10.70
0.35
|
147,500 | 10.50 | 10.80 | 10.50 | 0 | 8,000 | -0.1 |
#18 | 19/04/2024 |
10.35
-0.45
|
334,700 | 10.35 | 10.60 | 10.20 | 7,800 | 32,900 | -0.3 |
#19 | 17/04/2024 |
10.80
-0.15
|
218,000 | 10.95 | 11.30 | 10.65 | 5,600 | 11,800 | -0.1 |
#20 | 16/04/2024 |
10.95
-0.55
|
511,500 | 11 | 11.20 | 10.70 | 16,200 | 5,500 | 0.1 |
#21 | 15/04/2024 |
11.50
-0.85
|
534,900 | 12.20 | 12.30 | 11.50 | 16,200 | 6,100 | 0.1 |
#22 | 12/04/2024 |
12.35
-0.25
|
193,500 | 12.60 | 12.60 | 12.20 | 0 | 2,300 | -0.0 |
#23 | 11/04/2024 |
12.60
0.25
|
562,600 | 12.10 | 12.90 | 12.05 | 2,700 | 35,500 | -0.4 |
#24 | 10/04/2024 |
12.35
0.80
|
741,300 | 11.70 | 12.35 | 11.55 | 16,400 | 0 | 0.2 |
#25 | 09/04/2024 |
11.55
0.15
|
187,300 | 11.35 | 11.60 | 11.35 | 2,100 | 0 | 0.0 |
#26 | 08/04/2024 |
11.40
-0.30
|
117,400 | 11.70 | 11.70 | 11.30 | 200 | 0 | 0.0 |
#27 | 05/04/2024 |
11.70
0.40
|
285,700 | 11.30 | 11.75 | 11.30 | 25,000 | 4,100 | 0.2 |
#28 | 04/04/2024 |
11.30
-0.30
|
281,400 | 11.60 | 11.75 | 11.20 | 2,800 | 11,800 | -0.1 |
#29 | 03/04/2024 |
11.60
-0.15
|
183,000 | 11.90 | 11.90 | 11.60 | 5,500 | 3,100 | 0.0 |
#30 | 02/04/2024 |
11.75
-0.05
|
175,300 | 11.95 | 11.95 | 11.70 | 2,800 | 0 | 0.0 |
#31 | 01/04/2024 |
11.80
0
|
222,500 | 11.80 | 12 | 11.65 | 27,800 | 0 | 0.3 |
#32 | 29/03/2024 |
11.80
0.30
|
172,600 | 11.80 | 11.80 | 11.40 | 3,100 | 700 | 0.0 |
#33 | 28/03/2024 |
11.50
-0.30
|
224,300 | 11.90 | 12 | 11.50 | 1,900 | 13,000 | -0.1 |
#34 | 27/03/2024 |
11.80
0
|
275,900 | 12.40 | 12.40 | 11.70 | 4,600 | 5,700 | -0.0 |
#35 | 26/03/2024 |
11.80
0.75
|
657,000 | 11.05 | 11.80 | 11 | 4,300 | 0 | 0.0 |
#36 | 25/03/2024 |
11.05
0
|
223,700 | 11.05 | 11.25 | 10.90 | 1,700 | 0 | 0.0 |
#37 | 22/03/2024 |
11.05
-0.15
|
186,600 | 11.20 | 11.25 | 11.05 | 5,400 | 0 | 0.1 |
#38 | 21/03/2024 |
11.20
0.40
|
190,100 | 10.80 | 11.20 | 10.80 | 4,500 | 500 | 0.0 |
#39 | 20/03/2024 |
10.80
-0.20
|
133,800 | 11 | 11.15 | 10.80 | 0 | 100 | -0.0 |
#40 | 19/03/2024 |
11
0.05
|
209,800 | 10.95 | 11.25 | 10.80 | 3,400 | 5,800 | -0.0 |
#41 | 18/03/2024 |
10.95
0
|
314,400 | 10.95 | 11.25 | 10.50 | 13,400 | 4,400 | 0.1 |
#42 | 15/03/2024 |
10.95
0
|
156,900 | 10.95 | 11.15 | 10.90 | 600 | 0 | 0.0 |
#43 | 14/03/2024 |
10.95
0.05
|
181,700 | 10.90 | 11.25 | 10.90 | 22,000 | 500 | 0.2 |
#44 | 13/03/2024 |
10.90
0.20
|
197,500 | 10.70 | 10.95 | 10.45 | 4,300 | 2,700 | 0.0 |
#45 | 12/03/2024 |
10.70
-0.40
|
441,600 | 11.10 | 11.15 | 10.70 | 0 | 6,400 | -0.1 |
#46 | 11/03/2024 |
11.10
-0.15
|
120,400 | 11.25 | 11.25 | 11.10 | 11,500 | 5,300 | 0.1 |
#47 | 08/03/2024 |
11.25
-0.10
|
172,400 | 11.35 | 11.50 | 11.05 | 35,400 | 1,700 | 0.4 |
#48 | 07/03/2024 |
11.35
0.15
|
220,400 | 11.20 | 11.60 | 11.10 | 4,700 | 11,700 | -0.1 |
#49 | 06/03/2024 |
11.20
-0.15
|
149,500 | 11.35 | 11.35 | 11.10 | 7,300 | 300 | 0.1 |
#50 | 05/03/2024 |
11.35
-0.05
|
207,000 | 11.40 | 11.40 | 11.15 | 28,600 | 2,100 | 0.3 |
#51 | 04/03/2024 |
11.40
0.10
|
189,000 | 11.30 | 11.45 | 11.30 | 2,800 | 15,200 | -0.1 |
#52 | 01/03/2024 |
11.30
0
|
112,100 | 11.30 | 11.35 | 11.05 | 400 | 3,700 | -0.0 |
#53 | 29/02/2024 |
11.30
-0.05
|
154,700 | 11.35 | 11.55 | 11.20 | 700 | 39,800 | -0.4 |
#54 | 28/02/2024 |
11.35
0.15
|
318,400 | 11.20 | 11.75 | 11.20 | 25,100 | 39,200 | -0.2 |
#55 | 27/02/2024 |
11.20
0.05
|
180,600 | 11.15 | 11.25 | 10.90 | 0 | 43,700 | -0.5 |
#56 | 26/02/2024 |
11.15
0
|
254,600 | 11.15 | 11.20 | 10.80 | 28,000 | 10,700 | 0.2 |
#57 | 23/02/2024 |
11.15
-0.10
|
250,400 | 11.25 | 11.50 | 11.15 | 26,900 | 8,600 | 0.2 |
#58 | 22/02/2024 |
11.25
-0.05
|
336,700 | 11.30 | 11.30 | 11.05 | 63,100 | 2,300 | 0.7 |
#59 | 21/02/2024 |
11.30
-0.10
|
254,600 | 11.40 | 11.60 | 11.25 | 0 | 28,400 | -0.3 |
#60 | 20/02/2024 |
11.40
0
|
194,200 | 11.40 | 11.50 | 11.30 | 0 | 5,400 | -0.1 |
#61 | 19/02/2024 |
11.40
-0.30
|
276,200 | 11.70 | 11.70 | 11.25 | 11,000 | 1,100 | 0.1 |
#62 | 16/02/2024 |
11.70
0.10
|
315,400 | 11.60 | 11.80 | 11.55 | 1,600 | 11,500 | -0.1 |
#63 | 15/02/2024 |
11.60
0.50
|
379,300 | 11.10 | 11.65 | 11.10 | 49,100 | 14,100 | 0.4 |
#64 | 07/02/2024 |
11.10
0.05
|
127,400 | 11.05 | 11.30 | 11.05 | 4,500 | 0 | 0.1 |
#65 | 06/02/2024 |
11.05
-0.10
|
218,300 | 11.15 | 11.50 | 11 | 400 | 0 | 0.0 |
#66 | 05/02/2024 |
11.15
-0.30
|
362,400 | 11.45 | 11.50 | 10.95 | 25,200 | 24,900 | -0.0 |
#67 | 02/02/2024 |
11.45
-0.25
|
414,000 | 11.70 | 11.90 | 11.45 | 0 | 6,800 | -0.1 |
#68 | 01/02/2024 |
11.70
0.10
|
223,400 | 11.60 | 11.90 | 11.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
11.60
-0.45
|
372,200 | 12.05 | 12.30 | 11.60 | 2,000 | 0 | 0.0 |
#70 | 30/01/2024 |
12.05
0.45
|
478,000 | 11.60 | 12.05 | 11.50 | 22,500 | 0 | 0.3 |
#71 | 29/01/2024 |
11.60
-0.45
|
715,500 | 12.05 | 12.40 | 11.45 | 0 | 7,800 | -0.1 |
#72 | 26/01/2024 |
12.05
-0.55
|
527,000 | 12.60 | 12.60 | 12.05 | 7,200 | 200 | 0.1 |
#73 | 25/01/2024 |
12.60
0.30
|
1,357,500 | 12.30 | 13.15 | 12.30 | 0 | 37,700 | -0.5 |
#74 | 24/01/2024 |
12.30
0.80
|
321,200 | 11.50 | 12.30 | 12.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
11.50
0.15
|
192,100 | 11.35 | 12 | 11.30 | 0 | 7,700 | -0.1 |
#76 | 22/01/2024 |
11.35
0.15
|
225,300 | 11.20 | 11.45 | 11.15 | 0 | 0 | 0 |
#77 | 19/01/2024 |
11.20
-0.05
|
242,100 | 11.25 | 11.35 | 11.10 | 0 | 0 | 0 |
#78 | 18/01/2024 |
11.25
0.05
|
267,100 | 11.20 | 11.40 | 11.15 | 0 | 0 | 0 |
#79 | 17/01/2024 |
11.20
-0.25
|
363,400 | 11.45 | 11.45 | 11 | 50,400 | 0 | 0.6 |
#80 | 16/01/2024 |
11.45
0.70
|
354,800 | 10.75 | 11.50 | 10.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
10.75
-0.75
|
511,200 | 11.50 | 11.65 | 10.75 | 0 | 0 | 0 |
#82 | 12/01/2024 |
11.50
-0.85
|
1,033,400 | 12.35 | 12.35 | 11.50 | 1,000 | 0 | 0.0 |
#83 | 11/01/2024 |
12.35
0.80
|
1,065,100 | 11.55 | 12.35 | 11.80 | 2,000 | 0 | 0.0 |
#84 | 10/01/2024 |
11.55
0.75
|
910,300 | 10.80 | 11.55 | 10.65 | 0 | 0 | 0 |
#85 | 09/01/2024 |
10.80
-0.20
|
359,700 | 11 | 11 | 10.65 | 0 | 0 | 0 |
#86 | 08/01/2024 |
11
0.10
|
481,600 | 10.90 | 11.45 | 10.80 | 0 | 0 | 0 |
#87 | 05/01/2024 |
10.90
0.70
|
993,600 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
#88 | 04/01/2024 |
10.20
0
|
486,600 | 10.20 | 10.30 | 9.98 | 0 | 300 | -0.0 |
#89 | 03/01/2024 |
10.20
-0.15
|
262,600 | 10.35 | 10.35 | 10.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
10.35
-0.05
|
349,400 | 10.40 | 10.45 | 10 | 300 | 0 | 0.0 |
#91 | 29/12/2023 |
10.40
0.67
|
1,446,000 | 9.73 | 10.40 | 9.90 | 0 | 0 | 0 |
#92 | 28/12/2023 |
9.73
0.63
|
41,600 | 9.10 | 9.73 | 9.73 | 0 | 0 | 0 |
#93 | 27/12/2023 |
9.10
0.59
|
51,600 | 8.51 | 9.10 | 9.10 | 0 | 0 | 0 |
#94 | 26/12/2023 |
8.51
0.13
|
59,700 | 8.38 | 8.58 | 8.38 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8.38
0.17
|
285,400 | 8.21 | 8.68 | 8.11 | 0 | 0 | 0 |
#96 | 22/12/2023 |
8.21
-0.16
|
51,900 | 8.37 | 8.38 | 8.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
8.37
0.38
|
234,900 | 7.99 | 8.50 | 8 | 0 | 0 | 0 |
#98 | 20/12/2023 |
7.99
-0.07
|
1,008,800 | 8.06 | 8.40 | 7.90 | 0 | 0 | 0 |
#99 | 19/12/2023 |
8.06
-0.06
|
572,500 | 8.12 | 8.14 | 7.90 | 0 | 0 | 0 |
#100 | 18/12/2023 |
8.12
-0.34
|
401,700 | 8.46 | 8.50 | 8.05 | 0 | 0 | 0 |