| 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) |
9.78 | 113.40% | 5,900 | 7,500 | 0.1 |
8.35
18.90
18.40
|
|
2 tháng
(2024-03-19) |
2.52 | 15.85% | 6,700 | 5,300 | 0.1 |
8.35
18.90
18.40
|
|
3 tháng
(2024-02-19) |
3.88 | 26.71% | 28,100 | 6,100 | 0.1 |
8.35
18.90
18.40
|
|
6 tháng
(2023-11-20) |
4.79 | 35.15% | 93,800 | 13,300 | 0.2 |
8.35
18.90
18.40
|
|
12 tháng
(2023-05-24) |
2.06 | 12.63% | 166,100 | 24,000 | 0.4 |
8.35
18.90
18.40
|
|
24 tháng
(2022-05-30) |
2.96 | 19.18% | 384,203 | 69,700 | 1.2 |
8.35
18.90
18.40
|
|
36 tháng
(2021-06-03) |
5.81 | 46.17% | 645,125 | 78,500 | 1.4 |
8.35
24.15
18.40
|
|
60 tháng
(2019-06-14) |
9.51 | 106.98% | 874,725 | 81,300 | 1.4 |
7.92
24.15
18.40
|
| 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 |
18.40
1.30
|
5,700 | 18.50 | 18.50 | 18.30 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
17.10
-1.80
|
100 | 17.10 | 17.10 | 17.10 | 0 | 100 | -0.0 |
| #3 | 15/05/2024 |
18.90
9.70
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 100 | -0.0 |
| #5 | 13/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
9.20
0.85
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
8.35
0
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
8.35
-0.27
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 |
| #11 | 03/05/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 2,000 | 0 | 0.0 |
| #14 | 25/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 4,900 | 1,100 | 0.1 |
| #16 | 23/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 2,000 | 0 | 0.0 |
| #17 | 22/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 7,000 | 7,000 | -0.0 |
| #18 | 19/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 4,500 | -0.1 |
| #20 | 16/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 |
| #21 | 15/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 500 | 0 | 0.0 |
| #22 | 12/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 100 | -0.0 |
| #24 | 10/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 2,000 | 0 | 0.0 |
| #26 | 08/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
8.62
0
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
8.62
-7.26
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
15.88
0
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
15.88
0.45
|
800 | 15.79 | 15.88 | 15.79 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
15.43
0
|
12,200 | 14.61 | 15.43 | 14.61 | 2,000 | 100 | 0.0 |
| #42 | 15/03/2024 |
15.43
0
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
15.43
0.91
|
5,900 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
14.52
-1.91
|
100 | 14.52 | 14.52 | 14.52 | 0 | 100 | -0.0 |
| #45 | 12/03/2024 |
16.43
1.63
|
2,300 | 16.34 | 16.43 | 16.34 | 0 | 1,000 | -0.0 |
| #46 | 11/03/2024 |
14.79
0
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
14.79
0
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
14.79
-0.09
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
14.88
1.09
|
200 | 14.61 | 14.88 | 14.61 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
13.80
-0.73
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
14.52
0
|
700 | 14.34 | 14.52 | 13.16 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
14.52
0
|
2,400 | 14.61 | 14.61 | 14.52 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
14.52
0
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
14.52
-0.27
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
14.79
-0.18
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
14.98
0.18
|
10,500 | 14.25 | 14.98 | 14.25 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
14.79
0
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
14.79
0
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
14.79
0.45
|
3,000 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
14.34
-0.82
|
100 | 14.34 | 14.34 | 14.34 | 0 | 100 | -0.0 |
| #79 | 17/01/2024 |
15.16
0
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
15.16
0
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
15.16
0.45
|
5,000 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
14.70
0
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
14.70
0
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
14.70
0
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
14.70
-0.18
|
0 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
14.88
0
|
500 | 14.16 | 14.88 | 14.16 | 0 | 100 | -0.0 |
| #87 | 05/01/2024 |
14.88
0
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
14.88
-1.00
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
15.88
1.72
|
15,800 | 14.70 | 15.88 | 14.70 | 6,000 | 0 | 0.1 |
| #90 | 02/01/2024 |
14.16
0
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
14.16
-0.73
|
100 | 14.16 | 14.16 | 14.16 | 0 | 100 | -0.0 |
| #92 | 28/12/2023 |
14.88
0
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
14.88
0
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
14.88
-0.09
|
0 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
14.98
0
|
1,800 | 14.07 | 14.98 | 14.07 | 0 | 100 | -0.0 |
| #96 | 22/12/2023 |
14.98
1.09
|
800 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
13.89
0
|
0 | 13.89 | 13.89 | 13.89 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
13.89
-1.09
|
100 | 13.89 | 13.89 | 13.89 | 0 | 100 | -0.0 |
| #99 | 19/12/2023 |
14.98
1.27
|
3,000 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
13.70
0
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |