Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
0.40 | 4.17% | 99,200 | -1,000 | 0 |
9.60
11.20
10
|
2 tháng
(2024-03-18) |
0.70 | 7.53% | 327,900 | -1,000 | 0 |
9.30
11.20
10
|
3 tháng
(2024-02-19) |
0.90 | 9.89% | 397,700 | 970 | 0 |
8.50
11.20
10
|
6 tháng
(2023-11-20) |
0.10 | 1.01% | 672,601 | 3,970 | 0 |
8.50
11.20
10
|
12 tháng
(2023-05-23) |
0.70 | 7.53% | 1,909,699 | 4,070 | -0.0 |
8.50
11.30
10
|
24 tháng
(2022-05-30) |
-13.13 | -56.77% | 4,328,591 | 7,840 | 0.0 |
8.50
23.13
10
|
36 tháng
(2021-06-02) |
0.09 | 0.87% | 23,854,268 | -608,930 | -17.8 |
7.93
35.78
10
|
60 tháng
(2019-06-13) |
1.52 | 17.95% | 27,763,913 | -780,160 | -19.3 |
5.85
35.78
10
|
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
0
|
1,600 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
#2 | 16/05/2024 |
10
-0.10
|
2,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#3 | 15/05/2024 |
10.10
0.20
|
600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
9.90
0.10
|
1,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
9.80
-0.40
|
5,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#6 | 10/05/2024 |
10.20
-0.50
|
1,300 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
10.70
-0.10
|
14,800 | 10 | 10.70 | 9.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
10.80
0.20
|
1,100 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
10.60
0
|
2,200 | 10 | 10.60 | 9.90 | 0 | 0 | 0 |
#10 | 06/05/2024 |
10.60
0.50
|
600 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
#11 | 03/05/2024 |
10.10
0
|
4,200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
10.10
-1
|
1,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
11.10
-0.10
|
3,800 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
11.20
0
|
10,300 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
#15 | 24/04/2024 |
11.20
0.60
|
11,200 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
10.60
0.10
|
2,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
10.50
0.80
|
22,600 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
9.70
0.10
|
11,200 | 9.70 | 9.90 | 9.50 | 0 | 1,000 | 0 |
#19 | 17/04/2024 |
9.60
-0.20
|
1,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
#20 | 16/04/2024 |
9.80
0.20
|
4,000 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
9.60
-0.60
|
10,100 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
#22 | 12/04/2024 |
10.20
0.10
|
8,900 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#23 | 11/04/2024 |
10.10
0
|
7,500 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#24 | 10/04/2024 |
10.10
0.10
|
1,100 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
#25 | 09/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#26 | 08/04/2024 |
10
-0.20
|
7,100 | 10 | 10 | 9.70 | 0 | 0 | 0 |
#27 | 05/04/2024 |
10.20
0.20
|
6,600 | 10 | 10.20 | 9.90 | 0 | 1,100 | 0 |
#28 | 04/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#29 | 03/04/2024 |
10
0
|
7,100 | 10 | 10 | 10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
10
0.10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#31 | 01/04/2024 |
9.90
0.30
|
4,700 | 9.60 | 9.90 | 9.60 | 100 | 0 | 0 |
#32 | 29/03/2024 |
9.60
-0.20
|
6,500 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
9.80
0.20
|
2,700 | 9.40 | 10.50 | 9.40 | 0 | 0 | 0 |
#34 | 27/03/2024 |
9.60
-0.20
|
9,700 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
9.80
0.20
|
3,800 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
#36 | 25/03/2024 |
9.60
-0.30
|
7,800 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
9.90
0.20
|
18,800 | 9.70 | 10.20 | 9.70 | 1,100 | 0 | 0 |
#38 | 21/03/2024 |
9.70
0.20
|
7,800 | 9.50 | 10 | 9.50 | 900 | 0 | 0 |
#39 | 20/03/2024 |
9.50
-0.70
|
12,700 | 10.20 | 11 | 9.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
10.20
0.90
|
63,500 | 9.30 | 10.20 | 9.60 | 0 | 0 | 0 |
#41 | 18/03/2024 |
9.30
0.80
|
37,300 | 8.50 | 9.30 | 8.70 | 0 | 1,000 | 0 |
#42 | 15/03/2024 |
8.50
-0.20
|
3,300 | 8.70 | 8.70 | 8.50 | 0 | 7 | 0 |
#43 | 14/03/2024 |
8.70
0.10
|
3,600 | 8.60 | 8.70 | 8.50 | 0 | 20 | 0 |
#44 | 13/03/2024 |
8.60
0
|
1,100 | 8.60 | 8.60 | 8.60 | 0 | 3 | 0 |
#45 | 12/03/2024 |
8.60
0.10
|
3,300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#46 | 11/03/2024 |
8.50
-0.10
|
3,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
8.60
0
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#48 | 07/03/2024 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#49 | 06/03/2024 |
8.60
0
|
4,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
#50 | 05/03/2024 |
8.60
-0.20
|
6,900 | 8.80 | 8.80 | 8.60 | 500 | 0 | 0 |
#51 | 04/03/2024 |
8.80
0
|
9,400 | 8.80 | 8.80 | 8.60 | 0 | 1,000 | 0 |
#52 | 01/03/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#53 | 29/02/2024 |
8.80
0
|
3,800 | 8.80 | 8.80 | 8.60 | 500 | 0 | 0 |
#54 | 28/02/2024 |
8.80
0
|
1,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
8.80
-0.10
|
11,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#56 | 26/02/2024 |
8.90
0
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#57 | 23/02/2024 |
8.90
0
|
7,800 | 8.90 | 9 | 8.90 | 500 | 0 | 0 |
#58 | 22/02/2024 |
8.90
0.10
|
2,600 | 8.80 | 8.90 | 8.80 | 900 | 0 | 0 |
#59 | 21/02/2024 |
8.80
-0.10
|
1,200 | 8.90 | 8.90 | 8.80 | 100 | 0 | 0 |
#60 | 20/02/2024 |
8.90
-0.20
|
3,600 | 9.10 | 9.10 | 8.90 | 500 | 0 | 0 |
#61 | 19/02/2024 |
9.10
0.10
|
2,400 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#62 | 16/02/2024 |
9
0
|
2,900 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#63 | 15/02/2024 |
9
0
|
800 | 9 | 9 | 9 | 0 | 0 | 0 |
#64 | 07/02/2024 |
9
0.20
|
9,100 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
#65 | 06/02/2024 |
8.80
0
|
200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
#66 | 05/02/2024 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#67 | 02/02/2024 |
8.80
-0.10
|
2,100 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
8.90
0.10
|
300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#69 | 31/01/2024 |
8.80
0.10
|
2,600 | 8.70 | 9 | 8.80 | 500 | 0 | 0 |
#70 | 30/01/2024 |
8.70
-0.10
|
2,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#71 | 29/01/2024 |
8.80
-0.30
|
2,500 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
#72 | 26/01/2024 |
9.10
0.40
|
6,000 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
#73 | 25/01/2024 |
8.70
-0.20
|
4,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#74 | 24/01/2024 |
8.90
0.20
|
8,400 | 8.70 | 8.90 | 8.80 | 0 | 0 | 0 |
#75 | 23/01/2024 |
8.70
0
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#76 | 22/01/2024 |
8.70
-0.10
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#77 | 19/01/2024 |
8.80
-0.10
|
2,000 | 8.90 | 8.90 | 8.80 | 200 | 0 | 0 |
#78 | 18/01/2024 |
8.90
0.10
|
3,600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
8.80
0
|
4,700 | 8.80 | 8.80 | 8.70 | 100 | 0 | 0 |
#80 | 16/01/2024 |
8.80
0
|
200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
8.80
0.20
|
1,100 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 |
#82 | 12/01/2024 |
8.60
-0.30
|
8,100 | 8.90 | 8.90 | 8.60 | 400 | 0 | 0 |
#83 | 11/01/2024 |
8.90
0
|
6,700 | 8.90 | 8.90 | 8.60 | 300 | 0 | 0 |
#84 | 10/01/2024 |
8.90
-0.10
|
17,100 | 9 | 9 | 8.80 | 300 | 0 | 0 |
#85 | 09/01/2024 |
9
0
|
16,800 | 9 | 9 | 9 | 200 | 0 | 0 |
#86 | 08/01/2024 |
9
0
|
1,900 | 9 | 9.10 | 9 | 1,000 | 0 | 0 |
#87 | 05/01/2024 |
9
-0.10
|
13,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#88 | 04/01/2024 |
9.10
0
|
13,200 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.10
0.30
|
23,500 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
#90 | 02/01/2024 |
8.80
-0.10
|
3,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
#91 | 29/12/2023 |
8.90
-0.10
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#92 | 28/12/2023 |
9
0
|
9,300 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
#93 | 27/12/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#94 | 26/12/2023 |
9
0
|
5,600 | 9 | 9 | 9 | 0 | 0 | 0 |
#95 | 25/12/2023 |
9
0
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
#96 | 22/12/2023 |
9
-0.10
|
200 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#97 | 21/12/2023 |
9.10
0
|
5,700 | 9.30 | 9.30 | 8.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
9.10
0.10
|
2,200 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
#99 | 19/12/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#100 | 18/12/2023 |
9
0
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |