Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
1.10 | 11.58% | 0 | 0 | 0 |
9.20
10.60
10.60
|
2 tháng
(2024-03-18) |
1.10 | 11.58% | 0 | 0 | 0 |
9.20
10.60
10.60
|
3 tháng
(2024-02-16) |
1.10 | 11.58% | 0 | 0 | 0 |
9.20
10.60
10.60
|
6 tháng
(2023-11-20) |
2 | 23.26% | 114,620 | 0 | 0 |
8.50
10.60
10.60
|
12 tháng
(2023-05-22) |
3.67 | 52.96% | 2,533,541 | -11,500 | -0.1 |
6.39
11.80
10.60
|
24 tháng
(2022-05-27) |
2.55 | 31.65% | 3,278,315 | -11,500 | -0.1 |
4.95
11.80
10.60
|
36 tháng
(2021-06-01) |
4.13 | 63.77% | 6,139,355 | 1,000 | 0.0 |
4.95
13.65
10.60
|
60 tháng
(2019-06-12) |
5.62 | 112.79% | 6,770,055 | 1,000 | 0.0 |
3.25
13.65
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
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#2 | 16/05/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#4 | 14/05/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
10.60
-0.10
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
10.70
0.30
|
1,100 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
10.40
0.10
|
11,100 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
10.30
0
|
15,500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
10.30
1.10
|
16,900 | 9.20 | 10.30 | 9.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
9.20
-1
|
10,110 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
10.20
-0.10
|
1,200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
10.30
0
|
17,278 | 9.30 | 10.30 | 9.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
10.30
0
|
20,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
10.30
1.30
|
111,500 | 9.10 | 10.30 | 9.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#16 | 23/04/2024 |
9
0.20
|
400 | 9 | 9 | 9 | 0 | 0 | 0 |
#17 | 22/04/2024 |
8.80
-0.10
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
8.90
0.10
|
1,000 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
8.80
0
|
6,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
8.80
-0.20
|
11,001 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
9
0
|
10,600 | 9 | 9 | 9 | 0 | 0 | 0 |
#22 | 12/04/2024 |
9
0
|
4,000 | 9 | 9 | 9 | 0 | 0 | 0 |
#23 | 11/04/2024 |
9
0
|
2,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
#24 | 10/04/2024 |
9
0.10
|
7,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
8.90
-0.10
|
2,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
9
0.10
|
7,200 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
8.90
0
|
5,412 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
8.90
0.10
|
6,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#29 | 03/04/2024 |
8.80
0
|
3,800 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
#30 | 02/04/2024 |
8.80
0.30
|
200 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
8.50
0.10
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
8.40
-0.40
|
800 | 9 | 9 | 8.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
8.80
0.20
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#36 | 25/03/2024 |
8.60
-0.30
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#37 | 22/03/2024 |
8.90
0.20
|
2,200 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
#38 | 21/03/2024 |
8.70
0
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#39 | 20/03/2024 |
8.70
0
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
8.70
0.10
|
1,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
8.60
-0.10
|
2,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#42 | 15/03/2024 |
8.70
0
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#43 | 14/03/2024 |
8.70
-0.30
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#44 | 13/03/2024 |
9
0.30
|
1,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
8.70
0.10
|
3,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
8.60
-0.10
|
2,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
#47 | 08/03/2024 |
8.70
0
|
3,500 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
#48 | 07/03/2024 |
8.70
0.20
|
900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#49 | 06/03/2024 |
8.50
-0.10
|
3,000 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
8.60
0.10
|
1,400 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
#51 | 04/03/2024 |
8.50
-0.10
|
1,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#52 | 01/03/2024 |
8.60
0.20
|
512 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#53 | 29/02/2024 |
8.40
-0.20
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
8.60
0.10
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#55 | 27/02/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#56 | 26/02/2024 |
8.50
0
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#57 | 23/02/2024 |
8.50
-0.20
|
4,400 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#58 | 22/02/2024 |
8.70
0.20
|
700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
#59 | 21/02/2024 |
8.50
-0.30
|
1,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
#60 | 20/02/2024 |
8.80
0.30
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#61 | 19/02/2024 |
8.50
-0.10
|
1,400 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#62 | 16/02/2024 |
8.60
0.20
|
1,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
8.40
-0.40
|
1,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
#64 | 07/02/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#65 | 06/02/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#66 | 05/02/2024 |
8.80
-0.10
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#67 | 02/02/2024 |
8.90
0.30
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#68 | 01/02/2024 |
8.60
0
|
2,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
8.60
0
|
3,900 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
#70 | 30/01/2024 |
8.60
0
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
8.60
0
|
1,700 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#73 | 25/01/2024 |
8.60
-0.20
|
2,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
8.80
-0.10
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#75 | 23/01/2024 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
8.90
0.10
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#77 | 19/01/2024 |
8.80
0
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#78 | 18/01/2024 |
8.80
-0.10
|
900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
8.90
0.10
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#80 | 16/01/2024 |
8.80
-0.10
|
2,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
8.90
0.30
|
1,700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
#82 | 12/01/2024 |
8.60
-0.10
|
2,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#83 | 11/01/2024 |
8.70
0
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#84 | 10/01/2024 |
8.70
-0.10
|
6,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
#85 | 09/01/2024 |
8.80
-0.10
|
500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#86 | 08/01/2024 |
8.90
0
|
2,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
8.90
0.10
|
1,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
8.80
-0.10
|
1,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#89 | 03/01/2024 |
8.90
-0.10
|
3,800 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#90 | 02/01/2024 |
9
0
|
1,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#92 | 28/12/2023 |
9
0.10
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#93 | 27/12/2023 |
8.90
0.30
|
1,500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#94 | 26/12/2023 |
8.60
-0.10
|
1,300 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8.70
0
|
19,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#96 | 22/12/2023 |
8.70
0
|
4,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#97 | 21/12/2023 |
8.70
0
|
4,600 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
#98 | 20/12/2023 |
8.70
0.20
|
8,700 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
8.50
0
|
10,400 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
#100 | 18/12/2023 |
8.50
-0.10
|
900 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |