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) |
0.60 | 5.45% | 341,500 | 0 | 0 |
11
12
11.60
|
2 tháng
(2024-03-19) |
-0.90 | -7.20% | 1,082,100 | 1,400 | 0.0 |
11
12.90
11.60
|
3 tháng
(2024-02-19) |
-0.20 | -1.69% | 2,014,200 | 1,400 | 0.0 |
11
12.90
11.60
|
6 tháng
(2023-11-20) |
-0.50 | -4.11% | 4,640,100 | 8,300 | 0.1 |
11
14.33
11.60
|
12 tháng
(2023-05-24) |
3.97 | 52.02% | 16,112,234 | -293,900 | -2.5 |
7.63
18.15
11.60
|
24 tháng
(2022-05-30) |
-0.27 | -2.31% | 23,046,905 | 18,400 | 0.0 |
6.62
18.15
11.60
|
36 tháng
(2021-06-03) |
-2.23 | -16.15% | 53,895,156 | 19,600 | 0.1 |
6.62
30.45
11.60
|
60 tháng
(2019-06-14) |
7.88 | 211.52% | 67,069,889 | 20,200 | 0.1 |
2.95
30.45
11.60
|
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 |
11.60
-0.40
|
13,600 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
12
1
|
137,700 | 11 | 12.60 | 11 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11
-0.20
|
23,400 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
11.20
0
|
2,800 | 11.10 | 11.40 | 11.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
11.20
-0.10
|
17,300 | 11.30 | 11.80 | 10.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
11.30
-0.10
|
20,500 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
#7 | 09/05/2024 |
11.40
0
|
6,600 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
11.40
-0.20
|
3,900 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
#9 | 07/05/2024 |
11.60
-0.10
|
6,100 | 11.50 | 11.60 | 11.20 | 0 | 0 | 0 |
#10 | 06/05/2024 |
11.70
0.20
|
8,700 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 |
#11 | 03/05/2024 |
11.50
0.30
|
4,200 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
11.20
-0.30
|
27,200 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
#13 | 26/04/2024 |
11.50
-0.20
|
7,900 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
11.70
0.20
|
200 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
11.50
0
|
8,000 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
11.50
-0.50
|
4,200 | 12 | 12 | 11.10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
12
1
|
34,100 | 13.10 | 13.10 | 10.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
11
0
|
15,100 | 10.80 | 11.80 | 10.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
11
-0.10
|
23,800 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
11.10
-0.30
|
81,800 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
11.40
-0.20
|
6,800 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
#22 | 12/04/2024 |
11.60
0
|
15,200 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
11.60
-0.20
|
57,200 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
#24 | 10/04/2024 |
11.80
-0.20
|
13,700 | 12.20 | 12.20 | 11.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
12
0.20
|
13,100 | 12.70 | 12.70 | 11.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
11.80
-0.20
|
15,500 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
#27 | 05/04/2024 |
12
-0.20
|
21,900 | 12 | 12.40 | 11.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
12.20
0
|
21,600 | 12.10 | 12.40 | 11.90 | 0 | 0 | 0 |
#29 | 03/04/2024 |
12.20
-0.20
|
17,700 | 12.40 | 12.40 | 12.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
12.40
0
|
25,800 | 12.30 | 12.40 | 12.20 | 1,400 | 0 | 0.0 |
#31 | 01/04/2024 |
12.40
-0.10
|
19,400 | 12.40 | 12.40 | 12.10 | 0 | 0 | 0 |
#32 | 29/03/2024 |
12.50
0
|
59,000 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
12.50
-0.10
|
17,500 | 12.50 | 12.50 | 12.40 | 0 | 0 | 0 |
#34 | 27/03/2024 |
12.60
0
|
12,700 | 12.60 | 12.60 | 12.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
12.60
0.10
|
22,100 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
#36 | 25/03/2024 |
12.50
-0.30
|
27,900 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
12.80
-0.10
|
88,600 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
12.90
0.50
|
62,900 | 12.40 | 13.10 | 12.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
12.40
-0.10
|
32,800 | 12.50 | 12.60 | 12.40 | 0 | 0 | 0 |
#40 | 19/03/2024 |
12.50
0.10
|
83,600 | 12.40 | 13.40 | 12.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
12.40
-0.10
|
25,300 | 12.50 | 12.70 | 12.20 | 0 | 0 | 0 |
#42 | 15/03/2024 |
12.50
0
|
89,200 | 12.50 | 12.70 | 12.30 | 0 | 0 | 0 |
#43 | 14/03/2024 |
12.50
0
|
16,300 | 12.50 | 12.50 | 12.30 | 0 | 0 | 0 |
#44 | 13/03/2024 |
12.50
0.20
|
45,500 | 12.30 | 12.50 | 12.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
12.30
-0.40
|
44,100 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
#46 | 11/03/2024 |
12.70
0
|
30,600 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
12.70
-0.20
|
84,900 | 12.90 | 12.90 | 12.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
12.90
0.10
|
97,500 | 12.80 | 13.40 | 12.70 | 0 | 0 | 0 |
#49 | 06/03/2024 |
12.80
0.30
|
115,100 | 12.50 | 13.10 | 12.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
12.50
0.70
|
113,400 | 11.80 | 12.60 | 11.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
11.80
0
|
30,300 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
#52 | 01/03/2024 |
11.80
0.30
|
24,200 | 11.50 | 11.80 | 11.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
11.50
-0.20
|
41,500 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
#54 | 28/02/2024 |
11.70
0.10
|
5,900 | 11.60 | 12.70 | 11.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
11.60
0.30
|
12,000 | 11.30 | 11.80 | 11.40 | 0 | 0 | 0 |
#56 | 26/02/2024 |
11.30
-0.20
|
3,300 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
11.50
-0.30
|
51,500 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
#58 | 22/02/2024 |
11.80
0
|
27,900 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |
#59 | 21/02/2024 |
11.80
0.10
|
14,400 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
#60 | 20/02/2024 |
11.70
-0.10
|
25,600 | 11.80 | 11.90 | 11.70 | 0 | 0 | 0 |
#61 | 19/02/2024 |
11.80
-0.20
|
33,600 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
#62 | 16/02/2024 |
12
0.10
|
13,600 | 11.90 | 12.20 | 12 | 0 | 0 | 0 |
#63 | 15/02/2024 |
11.90
-0.20
|
10,900 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
#64 | 07/02/2024 |
12.10
0.20
|
5,500 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
11.90
0
|
31,400 | 11.90 | 12.60 | 11.80 | 0 | 0 | 0 |
#66 | 05/02/2024 |
11.90
0
|
25,000 | 11.90 | 13.50 | 11.80 | 0 | 0 | 0 |
#67 | 02/02/2024 |
11.90
0.20
|
56,700 | 11.70 | 12.10 | 11.10 | 0 | 0 | 0 |
#68 | 01/02/2024 |
11.70
0.10
|
11,800 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
11.60
-0.10
|
14,500 | 11.70 | 11.70 | 11.60 | 0 | 0 | 0 |
#70 | 30/01/2024 |
11.70
0.10
|
22,200 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
#71 | 29/01/2024 |
11.60
0
|
10,400 | 11.60 | 11.70 | 11.60 | 0 | 0 | 0 |
#72 | 26/01/2024 |
11.60
0.10
|
13,600 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
#73 | 25/01/2024 |
11.50
-0.30
|
20,700 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
11.80
0.30
|
7,500 | 11.50 | 11.80 | 11.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
11.50
0
|
16,300 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
#76 | 22/01/2024 |
11.50
-0.20
|
4,800 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
#77 | 19/01/2024 |
11.70
0.20
|
9,400 | 11.50 | 11.80 | 11.60 | 0 | 0 | 0 |
#78 | 18/01/2024 |
11.50
0
|
3,100 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
#79 | 17/01/2024 |
11.50
0.30
|
14,300 | 11.20 | 12.10 | 11.10 | 0 | 0 | 0 |
#80 | 16/01/2024 |
11.20
0
|
16,700 | 11.20 | 11.40 | 10.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
11.20
-0.40
|
45,400 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
11.60
-0.20
|
16,100 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
#83 | 11/01/2024 |
11.80
-0.30
|
81,900 | 12.10 | 12.10 | 11.70 | 2,000 | 0 | 0.0 |
#84 | 10/01/2024 |
12.10
-0.30
|
8,400 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
#85 | 09/01/2024 |
12.40
0.50
|
72,400 | 11.90 | 12.90 | 12.10 | 0 | 1,300 | -0.0 |
#86 | 08/01/2024 |
11.90
-0.20
|
16,600 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
12.10
0.10
|
14,400 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
12
-0.20
|
50,700 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
#89 | 03/01/2024 |
12.20
0.20
|
31,500 | 12 | 12.20 | 12 | 1,200 | 0 | 0.0 |
#90 | 02/01/2024 |
12
-0.20
|
32,000 | 12.20 | 12.50 | 12 | 0 | 0 | 0 |
#91 | 29/12/2023 |
12.20
0
|
17,700 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
#92 | 28/12/2023 |
12.20
-0.10
|
29,800 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
#93 | 27/12/2023 |
12.30
-0.10
|
24,400 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
12.40
0.10
|
10,100 | 12.30 | 12.80 | 12.10 | 0 | 0 | 0 |
#95 | 25/12/2023 |
12.30
0.10
|
20,500 | 12.20 | 13.30 | 12.10 | 0 | 0 | 0 |
#96 | 22/12/2023 |
12.20
0
|
5,400 | 12.20 | 12.50 | 12.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
12.20
0
|
6,600 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
#98 | 20/12/2023 |
12.20
-0.30
|
13,600 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
#99 | 19/12/2023 |
12.50
0.50
|
49,500 | 12 | 12.60 | 11.90 | 0 | 0 | 0 |
#100 | 18/12/2023 |
12
-0.50
|
29,700 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 |