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) |
0.30 | 2.73% | 153,100 | -2,800 | -0.0 |
10.90
11.50
11.30
|
2 tháng
(2024-03-19) |
-0.50 | -4.24% | 508,700 | -1,800 | -0.0 |
10.90
12.20
11.30
|
3 tháng
(2024-02-19) |
-0.80 | -6.61% | 975,300 | -1,800 | -0.0 |
10.90
12.40
11.30
|
6 tháng
(2023-11-20) |
-0.30 | -2.59% | 2,126,000 | 1,000 | 0.0 |
10.90
12.70
11.30
|
12 tháng
(2023-05-24) |
-0.30 | -2.59% | 10,309,310 | 3,940 | 0.1 |
10.90
15.20
11.30
|
24 tháng
(2022-05-30) |
-16.20 | -58.91% | 16,921,611 | 1,055 | -0.0 |
10.50
29.20
11.30
|
36 tháng
(2021-06-03) |
-13.74 | -54.88% | 61,324,737 | -6,989 | -0.6 |
10.50
39.90
11.30
|
60 tháng
(2019-06-14) |
2.72 | 31.64% | 89,473,034 | 4,311 | -0.6 |
7.96
39.90
11.30
|
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 |
11.30
-0.20
|
24,800 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
#2 | 16/05/2024 |
11.50
0.10
|
5,200 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11.40
0
|
4,000 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
11.40
0.10
|
3,700 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
11.30
0
|
10,400 | 11.50 | 11.50 | 11.10 | 0 | 0 | 0 |
#6 | 10/05/2024 |
11.30
-0.10
|
5,500 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
11.40
0.30
|
26,100 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
#8 | 08/05/2024 |
11.10
-0.20
|
4,900 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
11.30
0.10
|
15,300 | 11 | 11.30 | 11 | 0 | 0 | 0 |
#10 | 06/05/2024 |
11.20
0
|
10,400 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
#11 | 03/05/2024 |
11.20
0.30
|
200 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
10.90
-0.30
|
600 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
11.20
0.30
|
3,400 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
10.90
-0.20
|
1,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#15 | 24/04/2024 |
11.10
0.20
|
6,000 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
#16 | 23/04/2024 |
10.90
-0.20
|
5,800 | 11 | 11 | 10.90 | 0 | 0 | 0 |
#17 | 22/04/2024 |
11.10
0.10
|
7,200 | 10.90 | 11.10 | 10.70 | 0 | 2,800 | -0.0 |
#18 | 19/04/2024 |
11
-0.70
|
18,600 | 11.10 | 11.20 | 10.90 | 0 | 0 | 0 |
#19 | 17/04/2024 |
11.70
0.40
|
4,200 | 11.10 | 11.70 | 11.10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
11.30
-0.20
|
13,700 | 11.60 | 11.60 | 10.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
11.50
-0.50
|
7,700 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
12
0.10
|
9,700 | 11.80 | 12 | 11.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
11.90
0.10
|
5,100 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
#24 | 10/04/2024 |
11.80
0
|
14,900 | 11.80 | 11.90 | 11.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
11.80
0.10
|
4,200 | 11.50 | 11.80 | 11.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
11.70
-0.20
|
7,700 | 12 | 12 | 11.60 | 0 | 0 | 0 |
#27 | 05/04/2024 |
11.90
0.20
|
5,000 | 11.60 | 11.90 | 11.50 | 0 | 0 | 0 |
#28 | 04/04/2024 |
11.70
-0.10
|
47,300 | 11.80 | 12.10 | 11.60 | 0 | 0 | 0 |
#29 | 03/04/2024 |
11.80
0
|
30,900 | 11.80 | 12 | 11.70 | 0 | 0 | 0 |
#30 | 02/04/2024 |
11.80
-0.10
|
28,900 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
#31 | 01/04/2024 |
11.90
0
|
23,600 | 11.90 | 12 | 11.70 | 0 | 0 | 0 |
#32 | 29/03/2024 |
11.90
0
|
18,700 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
11.90
-0.30
|
7,300 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
#34 | 27/03/2024 |
12.20
0
|
29,200 | 12.20 | 12.30 | 11.80 | 0 | 0 | 0 |
#35 | 26/03/2024 |
12.20
0.20
|
24,600 | 12.10 | 12.20 | 12 | 1,000 | 0 | 0.0 |
#36 | 25/03/2024 |
12
-0.10
|
12,000 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
#37 | 22/03/2024 |
12.10
0.10
|
21,100 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
#38 | 21/03/2024 |
12
-0.10
|
13,900 | 12.10 | 12.10 | 11.90 | 0 | 0 | 0 |
#39 | 20/03/2024 |
12.10
0.30
|
21,700 | 11.80 | 12.10 | 11.80 | 0 | 0 | 0 |
#40 | 19/03/2024 |
11.80
0
|
4,200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#41 | 18/03/2024 |
11.80
-0.10
|
42,000 | 11.90 | 11.90 | 11.70 | 0 | 0 | 0 |
#42 | 15/03/2024 |
11.90
0
|
9,700 | 11.90 | 12.10 | 11.90 | 0 | 0 | 0 |
#43 | 14/03/2024 |
11.90
-0.10
|
14,500 | 12 | 12.10 | 11.90 | 0 | 0 | 0 |
#44 | 13/03/2024 |
12
0.10
|
10,500 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
11.90
0
|
9,900 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
11.90
-0.20
|
17,300 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
#47 | 08/03/2024 |
12.10
-0.10
|
24,100 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
#48 | 07/03/2024 |
12.20
0
|
15,000 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
#49 | 06/03/2024 |
12.20
0
|
31,100 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
#50 | 05/03/2024 |
12.20
0.10
|
21,500 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
#51 | 04/03/2024 |
12.10
-0.10
|
19,000 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
#52 | 01/03/2024 |
12.20
0.20
|
16,400 | 12 | 12.20 | 12.10 | 0 | 0 | 0 |
#53 | 29/02/2024 |
12
-0.30
|
82,000 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
#54 | 28/02/2024 |
12.30
0.10
|
22,500 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
12.20
0
|
10,700 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
#56 | 26/02/2024 |
12.20
-0.10
|
17,200 | 12.30 | 12.30 | 11.80 | 0 | 0 | 0 |
#57 | 23/02/2024 |
12.30
-0.10
|
39,400 | 12.40 | 12.60 | 12.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
12.40
0.20
|
26,600 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
#59 | 21/02/2024 |
12.20
0
|
15,600 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
12.20
0.10
|
10,300 | 12.10 | 12.50 | 12.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
12.10
-0.10
|
11,300 | 12.20 | 12.40 | 12.10 | 0 | 0 | 0 |
#62 | 16/02/2024 |
12.20
-0.20
|
4,700 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
12.40
0.30
|
41,200 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
#64 | 07/02/2024 |
12.10
0
|
16,500 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
#65 | 06/02/2024 |
12.10
0.10
|
14,700 | 12 | 12.20 | 12.10 | 0 | 0 | 0 |
#66 | 05/02/2024 |
12
0.10
|
20,000 | 11.90 | 12.20 | 11.80 | 0 | 0 | 0 |
#67 | 02/02/2024 |
11.90
0
|
5,900 | 11.90 | 11.90 | 11.80 | 0 | 0 | 0 |
#68 | 01/02/2024 |
11.90
0
|
3,600 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
#69 | 31/01/2024 |
11.90
-0.10
|
14,000 | 12 | 13 | 11.90 | 0 | 0 | 0 |
#70 | 30/01/2024 |
12
0.10
|
5,500 | 11.90 | 12.20 | 11.90 | 0 | 0 | 0 |
#71 | 29/01/2024 |
11.90
-0.10
|
5,200 | 12 | 12 | 11.90 | 0 | 0 | 0 |
#72 | 26/01/2024 |
12
0
|
43,000 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
#73 | 25/01/2024 |
12
0.20
|
18,100 | 11.80 | 12.30 | 11.80 | 0 | 0 | 0 |
#74 | 24/01/2024 |
11.80
-0.40
|
41,800 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
#75 | 23/01/2024 |
12.20
0.20
|
11,900 | 12 | 12.20 | 11.80 | 0 | 0 | 0 |
#76 | 22/01/2024 |
12
-0.10
|
17,700 | 12.10 | 12.20 | 12 | 0 | 0 | 0 |
#77 | 19/01/2024 |
12.10
0
|
11,900 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
#78 | 18/01/2024 |
12.10
-0.10
|
5,900 | 12.20 | 12.20 | 12 | 0 | 0 | 0 |
#79 | 17/01/2024 |
12.20
-0.20
|
26,900 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
#80 | 16/01/2024 |
12.40
0
|
16,900 | 12.40 | 12.40 | 12 | 0 | 0 | 0 |
#81 | 15/01/2024 |
12.40
-0.30
|
18,800 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
#82 | 12/01/2024 |
12.70
0
|
42,400 | 12.70 | 13 | 12.30 | 0 | 0 | 0 |
#83 | 11/01/2024 |
12.70
0.80
|
118,300 | 11.90 | 13.50 | 11.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
11.90
-0.10
|
17,200 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
#85 | 09/01/2024 |
12
0
|
35,800 | 12 | 12.10 | 11.60 | 0 | 0 | 0 |
#86 | 08/01/2024 |
12
-0.10
|
13,400 | 12.10 | 12.10 | 11.80 | 0 | 0 | 0 |
#87 | 05/01/2024 |
12.10
0.30
|
30,300 | 11.80 | 12.40 | 11.80 | 2,800 | 0 | 0.0 |
#88 | 04/01/2024 |
11.80
0.20
|
50,500 | 11.60 | 12.30 | 11.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
11.60
0.10
|
18,400 | 11.50 | 11.70 | 11.40 | 0 | 0 | 0 |
#90 | 02/01/2024 |
11.50
0.10
|
9,900 | 11.40 | 12.10 | 11.50 | 0 | 0 | 0 |
#91 | 29/12/2023 |
11.40
-0.10
|
4,200 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
#92 | 28/12/2023 |
11.50
0.10
|
6,700 | 11.40 | 11.50 | 11.40 | 0 | 0 | 0 |
#93 | 27/12/2023 |
11.40
-0.10
|
25,700 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
11.50
-0.10
|
3,700 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
#95 | 25/12/2023 |
11.60
0.10
|
10,700 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
#96 | 22/12/2023 |
11.50
0.10
|
6,600 | 11.40 | 11.80 | 11.30 | 0 | 0 | 0 |
#97 | 21/12/2023 |
11.40
-0.10
|
1,100 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
#98 | 20/12/2023 |
11.50
0.10
|
3,600 | 11.40 | 11.60 | 11.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
11.40
0.10
|
8,400 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
11.30
-0.30
|
4,600 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |