| 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) |
-0.40 | -3.64% | 32,800 | -25,000 | -0.3 |
10.50
11.10
10.60
|
|
2 tháng
(2024-03-19) |
-0.60 | -5.36% | 52,800 | -25,000 | -0.3 |
10.50
12.30
10.60
|
|
3 tháng
(2024-02-19) |
-0.60 | -5.36% | 59,400 | -25,000 | -0.3 |
10.50
12.30
10.60
|
|
6 tháng
(2023-11-20) |
-0.82 | -7.15% | 84,000 | -24,700 | -0.3 |
10.46
12.30
10.60
|
|
12 tháng
(2023-05-24) |
0.01 | 0.12% | 984,935 | -23,600 | -0.3 |
9.50
12.66
10.60
|
|
24 tháng
(2022-05-30) |
0.65 | 6.54% | 2,356,528 | -24,700 | -0.3 |
8.84
12.66
10.60
|
|
36 tháng
(2021-06-03) |
1.67 | 18.72% | 3,250,905 | -17,800 | -0.2 |
8.19
12.66
10.60
|
|
60 tháng
(2019-06-14) |
4.02 | 61.06% | 4,617,086 | -502,620 | -4.7 |
4.65
12.66
10.60
|
| 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 |
10.60
0.10
|
6,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
10.50
-0.50
|
25,000 | 11 | 11 | 10.50 | 0 | 25,000 | -0.3 |
| #4 | 14/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
11
-0.10
|
1,500 | 11 | 11 | 11 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
11.10
0
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
11.10
0
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
11.10
0
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
11.10
0
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
11.10
0
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
11.10
0
|
100 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
11.10
0.10
|
200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
11
0.50
|
3,200 | 10.70 | 11 | 10.70 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
10.50
-0.50
|
3,400 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
11
-1.20
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
12.20
1.10
|
100 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
11.10
0.10
|
3,200 | 12.10 | 12.10 | 11.10 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
11
-0.50
|
2,900 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
11.50
0.30
|
200 | 10.20 | 11.50 | 10.20 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
11.20
0
|
2,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
11.20
-1.10
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
12.30
0
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
12.30
1.10
|
1,000 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
11.20
0
|
1,600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
11.20
-0.30
|
1,000 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
11.50
0.30
|
200 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
11.20
0
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
11.20
0
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
11.20
0
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
11.20
0
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
11.20
0
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
11.20
0
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
11.20
0
|
1,200 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
11.20
0
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
11.20
0
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
11.20
0
|
1,000 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
11.20
0
|
1,800 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
11.20
0
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
11.20
0.10
|
300 | 11.10 | 11.50 | 11.20 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
11.10
-0.40
|
1,000 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
11.50
0
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
11.50
-0.30
|
2,100 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
11.80
0.67
|
100 | 11.13 | 11.80 | 11.80 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
11.13
0.38
|
700 | 10.74 | 11.13 | 11.13 | 300 | 0 | 0.0 |
| #87 | 05/01/2024 |
10.74
0
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
10.74
0
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
10.74
0
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
10.74
0
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
10.74
0
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
10.74
0
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
10.74
0
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
10.74
0
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
10.74
0
|
2,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
10.74
0
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
10.74
0
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
10.74
0
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
10.74
0
|
0 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
10.74
0
|
1,000 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 |