Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
2.50 | 22.73% | 124,100 | -53,100 | -0.7 |
11
13.50
13.50
|
2 tháng
(2024-03-20) |
4 | 42.11% | 223,600 | -51,200 | -0.6 |
9.50
13.50
13.50
|
3 tháng
(2024-02-19) |
4.50 | 50% | 240,700 | -51,200 | -0.6 |
8.70
13.50
13.50
|
6 tháng
(2023-11-20) |
4.60 | 51.69% | 266,400 | -48,400 | -0.6 |
8.60
13.50
13.50
|
12 tháng
(2023-05-22) |
5.81 | 75.49% | 554,734 | -45,700 | -0.6 |
7.42
13.50
13.50
|
24 tháng
(2022-05-27) |
2.38 | 21.42% | 1,245,560 | 77,300 | 0.4 |
6.41
13.50
13.50
|
36 tháng
(2021-06-01) |
4.61 | 51.88% | 2,431,845 | 77,400 | 0.4 |
6.41
13.50
13.50
|
60 tháng
(2019-06-12) |
3.36 | 33.12% | 7,514,714 | 73,700 | 0.4 |
5.41
13.50
13.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
13.50
1.70
|
55,200 | 12.80 | 13.50 | 12.80 | 0 | 28,500 | -0.4 |
#2 | 15/05/2024 |
11.80
0.20
|
8,500 | 11.60 | 11.80 | 11.60 | 0 | 3,900 | -0.0 |
#3 | 14/05/2024 |
11.60
0.10
|
12,100 | 11.50 | 11.70 | 11.50 | 0 | 5,000 | -0.1 |
#4 | 13/05/2024 |
11.50
0.20
|
10,900 | 11.60 | 11.60 | 11.40 | 0 | 3,000 | -0.0 |
#5 | 10/05/2024 |
11.30
0
|
0 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
#6 | 09/05/2024 |
11.30
-0.40
|
100 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
#7 | 08/05/2024 |
11.70
0.70
|
300 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
#8 | 07/05/2024 |
11
-0.40
|
11,800 | 11.50 | 11.50 | 11 | 0 | 5,000 | -0.1 |
#9 | 06/05/2024 |
11.40
-0.10
|
1,900 | 12 | 12 | 11.40 | 0 | 0 | 0 |
#10 | 03/05/2024 |
11.50
0
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#11 | 02/05/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#12 | 26/04/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#13 | 25/04/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#14 | 24/04/2024 |
11.50
0.40
|
5,000 | 11.40 | 11.50 | 11.40 | 0 | 700 | -0.0 |
#15 | 23/04/2024 |
11.10
-0.40
|
200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
#16 | 22/04/2024 |
11.50
0.50
|
7,600 | 11.50 | 11.50 | 11.50 | 0 | 2,000 | -0.0 |
#17 | 19/04/2024 |
11
0
|
1,300 | 11 | 11 | 11 | 0 | 0 | 0 |
#18 | 17/04/2024 |
11
0
|
5,000 | 11 | 11 | 11 | 0 | 2,000 | -0.0 |
#19 | 16/04/2024 |
11
-0.30
|
4,100 | 11.40 | 11.40 | 11 | 0 | 3,000 | -0.0 |
#20 | 15/04/2024 |
11.30
0
|
6,200 | 11.40 | 11.90 | 11.30 | 0 | 0 | 0 |
#21 | 12/04/2024 |
11.30
-0.20
|
200 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
#22 | 11/04/2024 |
11.50
1
|
24,900 | 11 | 11.50 | 11 | 0 | 0 | 0 |
#23 | 10/04/2024 |
10.50
0.20
|
2,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
#24 | 09/04/2024 |
10.30
0
|
4,000 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
#25 | 08/04/2024 |
10.30
-0.20
|
1,100 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
#26 | 03/04/2024 |
10.50
0.50
|
14,500 | 10.30 | 10.50 | 10.30 | 2,000 | 100 | 0.0 |
#27 | 02/04/2024 |
10
-0.20
|
7,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#28 | 01/04/2024 |
10.20
0.30
|
5,300 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
#29 | 29/03/2024 |
9.90
-0.30
|
18,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#30 | 27/03/2024 |
10.20
0.30
|
6,300 | 9.80 | 10.20 | 9.80 | 0 | 0 | 0 |
#31 | 26/03/2024 |
9.90
0.40
|
9,300 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
#32 | 20/03/2024 |
9.50
0
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#33 | 15/03/2024 |
9.50
0.50
|
6,000 | 9 | 9.80 | 9.50 | 0 | 0 | 0 |
#34 | 14/03/2024 |
9
0
|
800 | 9 | 9 | 9 | 0 | 0 | 0 |
#35 | 13/03/2024 |
9
0
|
1,300 | 9 | 9 | 9 | 0 | 0 | 0 |
#36 | 12/03/2024 |
9
0
|
4,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#37 | 11/03/2024 |
9
-0.10
|
500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#38 | 07/03/2024 |
9.10
0.40
|
700 | 8.70 | 9.10 | 9.10 | 0 | 0 | 0 |
#39 | 06/03/2024 |
8.70
0
|
400 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#40 | 23/02/2024 |
8.70
-0.10
|
1,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#41 | 20/02/2024 |
8.80
-0.20
|
800 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#42 | 19/02/2024 |
9
0.20
|
400 | 8.80 | 9 | 9 | 0 | 0 | 0 |
#43 | 05/02/2024 |
8.80
-0.50
|
1,400 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
#44 | 30/01/2024 |
9.30
0.30
|
3,000 | 9 | 9.30 | 9 | 0 | 0 | 0 |
#45 | 29/01/2024 |
9
-0.10
|
2,700 | 9.10 | 9.90 | 9 | 0 | 0 | 0 |
#46 | 26/01/2024 |
9.10
0
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#47 | 25/01/2024 |
9.10
0
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#48 | 24/01/2024 |
9.10
0
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#49 | 23/01/2024 |
9.10
0.20
|
1,000 | 8.90 | 9.10 | 9.10 | 0 | 0 | 0 |
#50 | 22/01/2024 |
8.90
-0.10
|
100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#51 | 15/01/2024 |
9
-0.10
|
4,300 | 9.10 | 9.10 | 9 | 3,000 | 0 | 0.0 |
#52 | 09/01/2024 |
9.10
-0.10
|
600 | 9.20 | 9.20 | 8.20 | 0 | 100 | -0.0 |
#53 | 02/01/2024 |
9.20
0.10
|
300 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
#54 | 29/12/2023 |
9.10
0.10
|
800 | 9 | 9.10 | 9.10 | 0 | 0 | 0 |
#55 | 28/12/2023 |
9
0.10
|
600 | 8.90 | 9 | 9 | 0 | 0 | 0 |
#56 | 27/12/2023 |
8.90
0.20
|
100 | 8.70 | 8.90 | 8.90 | 0 | 0 | 0 |
#57 | 25/12/2023 |
8.70
0.10
|
1,000 | 8.60 | 8.80 | 8.70 | 0 | 0 | 0 |
#58 | 22/12/2023 |
8.60
-0.20
|
500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
#59 | 21/12/2023 |
8.80
-0.10
|
100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#60 | 19/12/2023 |
8.90
0
|
600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#61 | 15/12/2023 |
8.90
0
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#62 | 14/12/2023 |
8.90
0
|
1,600 | 8.90 | 8.90 | 8 | 0 | 100 | -0.0 |
#63 | 12/12/2023 |
8.90
0
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#64 | 11/12/2023 |
8.90
0
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#65 | 08/12/2023 |
8.90
0
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#66 | 07/12/2023 |
8.90
0
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#67 | 04/12/2023 |
8.90
0.10
|
2,000 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
#68 | 30/11/2023 |
8.80
0
|
800 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#69 | 29/11/2023 |
8.80
-0.10
|
200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#70 | 22/11/2023 |
8.90
0
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#71 | 20/11/2023 |
8.90
0
|
300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#72 | 15/11/2023 |
8.90
0.10
|
600 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#73 | 14/11/2023 |
8.80
0.10
|
2,000 | 8.70 | 8.90 | 8.80 | 0 | 0 | 0 |
#74 | 13/11/2023 |
8.70
-0.10
|
1,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#75 | 10/11/2023 |
8.80
0
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#76 | 09/11/2023 |
8.80
0
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#77 | 08/11/2023 |
8.80
0
|
1,200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#78 | 07/11/2023 |
8.80
0.30
|
100 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 |
#79 | 06/11/2023 |
8.50
0
|
300 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#80 | 03/11/2023 |
8.50
-0.20
|
100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#81 | 02/11/2023 |
8.70
0
|
200 | 8.70 | 8.70 | 7.40 | 0 | 100 | -0.0 |
#82 | 01/11/2023 |
8.70
0.20
|
4,000 | 8.50 | 8.80 | 8.50 | 2,000 | 0 | 0.0 |
#83 | 31/10/2023 |
8.50
0.10
|
1,000 | 8.40 | 8.50 | 8.50 | 0 | 0 | 0 |
#84 | 26/10/2023 |
8.40
-0.20
|
600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
#85 | 25/10/2023 |
8.60
0.10
|
600 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
#86 | 23/10/2023 |
8.50
0
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#87 | 20/10/2023 |
8.50
0
|
800 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
#88 | 19/10/2023 |
8.50
-1
|
500 | 9.50 | 9.50 | 7.70 | 0 | 100 | -0.0 |
#89 | 18/10/2023 |
9.50
0.80
|
1,000 | 8.70 | 9.70 | 8.80 | 0 | 0 | 0 |
#90 | 17/10/2023 |
8.70
0.20
|
1,000 | 8.50 | 8.70 | 8.70 | 0 | 0 | 0 |
#91 | 13/10/2023 |
8.50
0
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#92 | 12/10/2023 |
8.50
-0.20
|
600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#93 | 11/10/2023 |
8.70
0
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
#94 | 10/10/2023 |
8.70
0.20
|
2,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
#95 | 09/10/2023 |
8.50
-0.20
|
2,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
#96 | 06/10/2023 |
8.70
0.30
|
900 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 |
#97 | 05/10/2023 |
8.40
-0.40
|
2,000 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
#98 | 04/10/2023 |
8.80
0.10
|
500 | 8.70 | 8.80 | 8.80 | 0 | 0 | 0 |
#99 | 03/10/2023 |
8.70
-1.10
|
3,700 | 9.80 | 9.80 | 8.70 | 0 | 100 | -0.0 |
#100 | 02/10/2023 |
9.80
1.10
|
1,000 | 8.70 | 9.80 | 9.80 | 0 | 0 | 0 |