Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
-6 | -36.36% | 1,849,200 | 0 | 0 |
10.10
16.50
10.50
|
2 tháng
(2024-03-18) |
-3.80 | -26.57% | 2,995,800 | 0 | 0 |
10.10
20.30
10.50
|
3 tháng
(2024-02-15) |
-1.10 | -9.48% | 3,423,900 | 0 | 0 |
10.10
20.30
10.50
|
6 tháng
(2023-11-17) |
-3.70 | -26.06% | 4,605,700 | 0 | 0 |
10.10
20.30
10.50
|
12 tháng
(2023-05-22) |
-0.20 | -1.87% | 7,555,400 | 0 | 0 |
10.10
20.30
10.50
|
24 tháng
(2022-05-26) |
0.27 | 2.68% | 11,936,632 | 2,200 | 0.0 |
10.10
20.70
10.50
|
36 tháng
(2021-12-24) |
0.04 | 0.39% | 13,065,519 | 1,400 | 0.0 |
8.75
20.70
10.50
|
60 tháng
(2021-12-24) |
0.04 | 0.39% | 13,065,519 | 1,400 | 0.0 |
8.75
20.70
10.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
10.50
-0.30
|
2,900 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
#2 | 14/05/2024 |
10.50
-0.70
|
40,800 | 10.50 | 11 | 10 | 0 | 0 | 0 |
#3 | 13/05/2024 |
10.10
-0.90
|
32,800 | 11 | 11.20 | 10.10 | 0 | 0 | 0 |
#4 | 10/05/2024 |
10.60
-0.50
|
164,800 | 10.90 | 11.80 | 10 | 0 | 0 | 0 |
#5 | 09/05/2024 |
10.90
-0.30
|
29,200 | 11.20 | 11.30 | 10 | 0 | 0 | 0 |
#6 | 08/05/2024 |
11
0.10
|
38,200 | 11.30 | 11.30 | 10.50 | 0 | 0 | 0 |
#7 | 07/05/2024 |
10.90
-0.60
|
285,700 | 11.30 | 11.30 | 10.30 | 0 | 0 | 0 |
#8 | 06/05/2024 |
11.30
0
|
52,600 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
#9 | 03/05/2024 |
11.30
1.10
|
33,400 | 10.20 | 11.30 | 10 | 0 | 0 | 0 |
#10 | 02/05/2024 |
10.20
-0.30
|
700 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
#11 | 26/04/2024 |
10.50
0
|
10,200 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
#12 | 25/04/2024 |
10.50
-0.70
|
123,400 | 11.30 | 11.40 | 10.50 | 0 | 0 | 0 |
#13 | 24/04/2024 |
11.20
-0.40
|
75,200 | 11.50 | 11.60 | 11 | 0 | 0 | 0 |
#14 | 23/04/2024 |
11.60
-0.40
|
406,300 | 11.60 | 12 | 11.20 | 0 | 0 | 0 |
#15 | 22/04/2024 |
12
-0.30
|
184,700 | 11.80 | 12.50 | 11.30 | 0 | 0 | 0 |
#16 | 19/04/2024 |
12.30
-0.20
|
74,800 | 13.50 | 13.50 | 11.60 | 0 | 0 | 0 |
#17 | 17/04/2024 |
12.50
-1.80
|
84,100 | 14.30 | 15 | 12.20 | 0 | 0 | 0 |
#18 | 16/04/2024 |
14.30
-2.20
|
138,900 | 16 | 16.20 | 13.80 | 0 | 0 | 0 |
#19 | 15/04/2024 |
16.50
1.50
|
70,500 | 15.30 | 16.50 | 15.10 | 0 | 0 | 0 |
#20 | 12/04/2024 |
15
0.50
|
129,400 | 14.10 | 15.90 | 14.10 | 0 | 0 | 0 |
#21 | 11/04/2024 |
14.50
-1
|
47,500 | 15 | 15 | 12.80 | 0 | 0 | 0 |
#22 | 10/04/2024 |
15.50
-1.70
|
83,400 | 17.20 | 17.20 | 14.80 | 0 | 0 | 0 |
#23 | 09/04/2024 |
17.20
-0.50
|
19,500 | 19 | 19 | 17.20 | 0 | 0 | 0 |
#24 | 08/04/2024 |
17.70
-1.80
|
99,500 | 20.70 | 22.20 | 17.70 | 0 | 0 | 0 |
#25 | 05/04/2024 |
19.50
-0.80
|
107,100 | 22.60 | 22.60 | 18.10 | 0 | 0 | 0 |
#26 | 04/04/2024 |
20.30
2.60
|
230,500 | 20.30 | 20.30 | 17 | 0 | 0 | 0 |
#27 | 03/04/2024 |
17.70
2.20
|
155,800 | 17.70 | 17.70 | 17.50 | 0 | 0 | 0 |
#28 | 02/04/2024 |
15.50
2
|
143,300 | 13.60 | 15.50 | 13.60 | 0 | 0 | 0 |
#29 | 01/04/2024 |
13.50
-0.60
|
27,600 | 14 | 14.10 | 13 | 0 | 0 | 0 |
#30 | 29/03/2024 |
14.10
-0.20
|
9,400 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
#31 | 28/03/2024 |
14.30
0.10
|
7,100 | 14.20 | 14.40 | 14.20 | 0 | 0 | 0 |
#32 | 27/03/2024 |
14.20
-0.10
|
9,300 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
#33 | 26/03/2024 |
14.30
-0.10
|
8,700 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
#34 | 25/03/2024 |
14.40
0.20
|
13,800 | 14.20 | 14.40 | 14.10 | 0 | 0 | 0 |
#35 | 22/03/2024 |
14.20
0
|
10,300 | 14.20 | 14.30 | 14.10 | 0 | 0 | 0 |
#36 | 21/03/2024 |
14.20
-0.10
|
9,600 | 14.30 | 14.40 | 14.20 | 0 | 0 | 0 |
#37 | 20/03/2024 |
14.30
0.20
|
17,500 | 14.10 | 14.30 | 14.10 | 0 | 0 | 0 |
#38 | 19/03/2024 |
14.10
-0.20
|
9,100 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
#39 | 18/03/2024 |
14.30
-0.20
|
8,200 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 |
#40 | 15/03/2024 |
14.50
0.40
|
8,700 | 14.10 | 14.80 | 14.30 | 0 | 0 | 0 |
#41 | 14/03/2024 |
14.10
-0.10
|
10,200 | 14.20 | 14.70 | 14.10 | 0 | 0 | 0 |
#42 | 13/03/2024 |
14.20
0
|
7,900 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
#43 | 12/03/2024 |
14.20
-0.30
|
8,600 | 14.50 | 14.60 | 14 | 0 | 0 | 0 |
#44 | 11/03/2024 |
14.50
-0.20
|
4,300 | 14.70 | 14.70 | 14.50 | 0 | 0 | 0 |
#45 | 08/03/2024 |
14.70
-0.50
|
14,700 | 15.20 | 15.20 | 14.60 | 0 | 0 | 0 |
#46 | 07/03/2024 |
15.20
0.20
|
13,300 | 15 | 15.20 | 14.90 | 0 | 0 | 0 |
#47 | 06/03/2024 |
15
-0.20
|
12,200 | 15.20 | 15.40 | 15 | 0 | 0 | 0 |
#48 | 05/03/2024 |
15.20
-0.20
|
15,000 | 15.40 | 15.60 | 15 | 0 | 0 | 0 |
#49 | 04/03/2024 |
15.40
0.20
|
20,400 | 15.20 | 15.40 | 15.10 | 0 | 0 | 0 |
#50 | 01/03/2024 |
15.20
0.40
|
23,500 | 14.80 | 15.20 | 14.70 | 0 | 0 | 0 |
#51 | 29/02/2024 |
14.80
0.70
|
26,700 | 14.10 | 14.80 | 14.20 | 0 | 0 | 0 |
#52 | 28/02/2024 |
14.10
-0.10
|
15,400 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
#53 | 27/02/2024 |
14.20
0
|
19,400 | 14.20 | 14.50 | 13.80 | 0 | 0 | 0 |
#54 | 26/02/2024 |
14.20
-0.10
|
22,500 | 14.30 | 14.80 | 14.20 | 0 | 0 | 0 |
#55 | 23/02/2024 |
14.30
0.50
|
42,200 | 13.80 | 14.60 | 13.80 | 0 | 0 | 0 |
#56 | 22/02/2024 |
13.80
0.40
|
32,700 | 13.40 | 13.80 | 13.30 | 0 | 0 | 0 |
#57 | 21/02/2024 |
13.40
0.40
|
30,500 | 13 | 13.60 | 12.80 | 0 | 0 | 0 |
#58 | 20/02/2024 |
13
0.50
|
23,900 | 12.50 | 13 | 12.40 | 0 | 0 | 0 |
#59 | 19/02/2024 |
12.50
0.50
|
29,900 | 12 | 12.50 | 12 | 0 | 0 | 0 |
#60 | 16/02/2024 |
12
0.40
|
25,500 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
#61 | 15/02/2024 |
11.60
0.20
|
20,600 | 11.40 | 11.60 | 11.40 | 0 | 0 | 0 |
#62 | 07/02/2024 |
11.40
0
|
9,900 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
#63 | 06/02/2024 |
11.40
0.10
|
15,200 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
#64 | 05/02/2024 |
11.30
0
|
12,700 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
#65 | 02/02/2024 |
11.30
0
|
14,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
#66 | 01/02/2024 |
11.30
0
|
12,700 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
#67 | 31/01/2024 |
11.30
-0.20
|
12,400 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
#68 | 30/01/2024 |
11.50
0.20
|
21,400 | 11.30 | 11.80 | 11.20 | 0 | 0 | 0 |
#69 | 29/01/2024 |
11.30
0
|
12,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
#70 | 26/01/2024 |
11.30
-0.10
|
18,300 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
#71 | 25/01/2024 |
11.40
0.20
|
59,200 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
#72 | 24/01/2024 |
11.20
0
|
12,400 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
#73 | 23/01/2024 |
11.20
0
|
13,400 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
#74 | 22/01/2024 |
11.20
0
|
13,600 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
#75 | 19/01/2024 |
11.20
0
|
13,300 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
#76 | 18/01/2024 |
11.20
0
|
12,700 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
#77 | 17/01/2024 |
11.20
-0.10
|
13,400 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |
#78 | 16/01/2024 |
11.30
0.10
|
14,300 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
#79 | 15/01/2024 |
11.20
0
|
14,100 | 11.20 | 11.30 | 11.20 | 0 | 0 | 0 |
#80 | 12/01/2024 |
11.20
0
|
15,200 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
#81 | 11/01/2024 |
11.20
-0.10
|
13,700 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
#82 | 10/01/2024 |
11.30
0
|
12,500 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
#83 | 09/01/2024 |
11.30
0
|
12,400 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
#84 | 08/01/2024 |
11.30
-0.10
|
12,700 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
#85 | 05/01/2024 |
11.40
0
|
20,200 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |
#86 | 04/01/2024 |
11.40
0.20
|
18,600 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
#87 | 03/01/2024 |
11.20
0
|
13,700 | 11.20 | 11.30 | 11 | 0 | 0 | 0 |
#88 | 02/01/2024 |
11.20
0
|
14,700 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
#89 | 29/12/2023 |
11.20
0
|
11,500 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
#90 | 28/12/2023 |
11.20
-0.10
|
12,200 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
#91 | 27/12/2023 |
11.30
-0.10
|
12,700 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
#92 | 26/12/2023 |
11.40
0.10
|
20,700 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
#93 | 25/12/2023 |
11.30
0
|
14,700 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
#94 | 22/12/2023 |
11.30
0
|
16,300 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
#95 | 21/12/2023 |
11.30
0
|
12,700 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |
#96 | 20/12/2023 |
11.30
0.10
|
12,500 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
#97 | 19/12/2023 |
11.20
0
|
13,700 | 11.20 | 11.50 | 11.10 | 0 | 0 | 0 |
#98 | 18/12/2023 |
11.20
0
|
14,500 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
#99 | 15/12/2023 |
11.20
-0.20
|
13,200 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
#100 | 14/12/2023 |
11.40
0.10
|
14,100 | 11.30 | 11.50 | 11.20 | 0 | 0 | 0 |