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) |
0.10 | 0.99% | 20,300 | 0 | 0 |
9.59
10.40
10.20
|
2 tháng
(2024-03-19) |
-0.40 | -3.77% | 43,200 | 0 | 0 |
9.59
10.90
10.20
|
3 tháng
(2024-02-20) |
-0.80 | -7.27% | 253,800 | 0 | 0 |
9.59
11
10.20
|
6 tháng
(2023-11-20) |
0.33 | 3.34% | 387,200 | -69,600 | -0.7 |
9.59
11
10.20
|
12 tháng
(2023-05-24) |
1.18 | 13.05% | 908,900 | -91,900 | -1.0 |
9.02
11.45
10.20
|
24 tháng
(2022-05-30) |
0.45 | 4.62% | 1,711,300 | -130,152 | -3.0 |
6.82
11.45
10.20
|
36 tháng
(2021-06-03) |
1.06 | 11.56% | 6,194,800 | -336,152 | -5.4 |
6.82
13.16
10.20
|
60 tháng
(2019-06-14) |
2.16 | 26.88% | 7,593,000 | -416,512 | -6.2 |
6.25
13.16
10.20
|
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 |
10.20
0
|
2,700 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#2 | 16/05/2024 |
10.20
0
|
700 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#4 | 14/05/2024 |
10.20
-0.20
|
200 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
10.40
0.30
|
900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#6 | 10/05/2024 |
10.10
0.10
|
7,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#7 | 09/05/2024 |
10
0
|
3,500 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
10
0
|
400 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
10
0.30
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
9.70
0
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#11 | 03/05/2024 |
9.70
0
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
9.70
0.11
|
1,100 | 10 | 10 | 9.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
9.59
0
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
#14 | 25/04/2024 |
9.59
0
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
#15 | 24/04/2024 |
9.59
0
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
#16 | 23/04/2024 |
9.59
-0.51
|
500 | 9.60 | 9.60 | 9.59 | 0 | 0 | 0 |
#17 | 22/04/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
10.10
-0.70
|
300 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
10.80
0
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
10.80
0
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
10.80
0.10
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
10.70
-0.20
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
#23 | 11/04/2024 |
10.90
0.10
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
10.80
0.50
|
500 | 10.50 | 10.80 | 10.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
10.30
0.15
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#26 | 08/04/2024 |
10.15
0
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
#27 | 05/04/2024 |
10.15
0
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
#28 | 04/04/2024 |
10.15
0
|
0 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
#29 | 03/04/2024 |
10.15
-0.35
|
100 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 |
#30 | 02/04/2024 |
10.50
0
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#31 | 01/04/2024 |
10.50
-0.10
|
600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#32 | 29/03/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#33 | 28/03/2024 |
10.60
0.10
|
1,000 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
#34 | 27/03/2024 |
10.50
0
|
300 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
10.50
0
|
2,200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
10.50
0
|
3,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
10.50
0
|
600 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#39 | 20/03/2024 |
10.50
-0.10
|
11,200 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
10.60
0.10
|
1,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#42 | 15/03/2024 |
10.50
0
|
3,600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#43 | 14/03/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
10.50
0.35
|
17,800 | 10.15 | 10.50 | 10.50 | 0 | 0 | 0 |
#45 | 12/03/2024 |
10.15
-0.35
|
64,500 | 10.50 | 10.50 | 10.15 | 0 | 0 | 0 |
#46 | 11/03/2024 |
10.50
0
|
20,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#47 | 08/03/2024 |
10.50
0
|
88,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
10.50
-0.35
|
12,000 | 10.85 | 10.85 | 10.50 | 10 | 10 | 0 |
#49 | 06/03/2024 |
10.85
0
|
0 | 10.85 | 10.85 | 10.85 | 0 | 0 | 0 |
#50 | 05/03/2024 |
10.85
0.65
|
1,400 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
10.20
-0.70
|
400 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
#52 | 01/03/2024 |
10.90
0.30
|
100 | 10.60 | 10.90 | 10.90 | 0 | 0 | 0 |
#53 | 29/02/2024 |
10.60
0.40
|
1,200 | 10.20 | 10.80 | 10.60 | 0 | 0 | 0 |
#54 | 28/02/2024 |
10.20
-0.70
|
200 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
10.90
0
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#56 | 26/02/2024 |
10.90
0
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#57 | 22/02/2024 |
10.90
0
|
500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#58 | 21/02/2024 |
10.90
-0.10
|
700 | 11 | 11 | 10.85 | 0 | 0 | 0 |
#59 | 20/02/2024 |
11
0.50
|
100 | 10.50 | 11 | 11 | 0 | 0 | 0 |
#60 | 16/02/2024 |
10.50
0.20
|
29,300 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
#61 | 15/02/2024 |
10.30
0
|
300 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#62 | 06/02/2024 |
10.30
0
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#63 | 05/02/2024 |
10.30
0.05
|
5,300 | 10.25 | 10.30 | 10.15 | 0 | 0 | 0 |
#64 | 02/02/2024 |
10.25
-0.05
|
1,100 | 10.30 | 10.30 | 10.25 | 0 | 0 | 0 |
#65 | 31/01/2024 |
10.30
0
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#66 | 30/01/2024 |
10.30
0
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#67 | 29/01/2024 |
10.30
0
|
2,100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#68 | 26/01/2024 |
10.30
0
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#69 | 25/01/2024 |
10.30
0
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#70 | 24/01/2024 |
10.30
0.10
|
100 | 10.20 | 10.30 | 10.30 | 0 | 0 | 0 |
#71 | 23/01/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#72 | 22/01/2024 |
10.20
0
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#73 | 19/01/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#74 | 18/01/2024 |
10.20
0.15
|
2,700 | 10.05 | 10.20 | 9.36 | 0 | 0 | 0 |
#75 | 17/01/2024 |
10.05
0
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
#76 | 16/01/2024 |
10.05
-0.45
|
100 | 10.50 | 10.50 | 10.05 | 0 | 0 | 0 |
#77 | 15/01/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#78 | 12/01/2024 |
10.50
0.05
|
14,400 | 10.45 | 10.50 | 10.50 | 0 | 8,400 | -0.1 |
#79 | 11/01/2024 |
10.45
0.05
|
200 | 10.40 | 10.45 | 10.45 | 0 | 0 | 0 |
#80 | 10/01/2024 |
10.40
0
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#81 | 09/01/2024 |
10.40
0
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#82 | 08/01/2024 |
10.40
-0.10
|
100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#83 | 05/01/2024 |
10.50
0
|
400 | 10.50 | 10.50 | 10.50 | 0 | 400 | -0.0 |
#84 | 04/01/2024 |
10.50
0.30
|
2,200 | 10.20 | 10.50 | 10.40 | 0 | 600 | -0.0 |
#85 | 03/01/2024 |
10.20
-0.30
|
500 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
#86 | 02/01/2024 |
10.50
0
|
4,100 | 10.50 | 10.50 | 10.10 | 0 | 4,000 | -0.0 |
#87 | 29/12/2023 |
10.50
0
|
3,000 | 10.50 | 10.50 | 10.50 | 0 | 3,000 | -0.0 |
#88 | 28/12/2023 |
10.50
0
|
500 | 10.50 | 10.50 | 10.30 | 0 | 300 | -0.0 |
#89 | 27/12/2023 |
10.50
0
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 1,000 | -0.0 |
#90 | 26/12/2023 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#91 | 25/12/2023 |
10.50
0
|
200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#92 | 22/12/2023 |
10.50
0
|
1,000 | 10.50 | 10.50 | 10.50 | 0 | 1,000 | -0.0 |
#93 | 21/12/2023 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#94 | 20/12/2023 |
10.50
0.65
|
2,000 | 9.85 | 10.50 | 10.45 | 0 | 0 | 0 |
#95 | 19/12/2023 |
9.85
0
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
#96 | 18/12/2023 |
9.85
0
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
#97 | 15/12/2023 |
9.85
-0.65
|
47,800 | 10.50 | 10.50 | 9.85 | 0 | 47,500 | -0.5 |
#98 | 14/12/2023 |
10.50
-0.10
|
1,800 | 10.60 | 10.60 | 10.50 | 0 | 1,800 | -0.0 |
#99 | 13/12/2023 |
10.60
-0.05
|
200 | 10.65 | 10.65 | 9.92 | 0 | 0 | 0 |
#100 | 12/12/2023 |
10.65
0.05
|
500 | 10.60 | 10.65 | 10.10 | 0 | 0 | 0 |