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) |
4.58 | 50.22% | 800 | -1,900 | -0.0 |
9.12
14
13.70
|
2 tháng
(2024-03-18) |
0.45 | 3.41% | 1,800 | -1,900 | -0.0 |
9.12
14
13.70
|
3 tháng
(2024-02-16) |
0.26 | 1.93% | 8,800 | -4,900 | -0.1 |
9.12
14
13.70
|
6 tháng
(2023-11-20) |
0.64 | 4.93% | 103,898 | -4,900 | -0.1 |
9.12
16.13
13.70
|
12 tháng
(2023-05-22) |
5.06 | 58.56% | 236,200 | 15,100 | 0.2 |
5.95
19.10
13.70
|
24 tháng
(2022-05-27) |
1.91 | 16.19% | 247,700 | 15,100 | 0.2 |
5.71
19.10
13.70
|
36 tháng
(2021-06-01) |
1.91 | 16.19% | 247,700 | 15,100 | 0.2 |
5.71
19.10
13.70
|
60 tháng
(2019-06-12) |
1.91 | 16.19% | 247,700 | 15,100 | 0.2 |
5.71
19.10
13.70
|
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 |
13.70
-0.30
|
500 | 13.70 | 13.70 | 13.70 | 0 | 500 | -0.0 |
#2 | 15/05/2024 |
14
4.80
|
300 | 14 | 14 | 14 | 0 | 0 | 0 |
#3 | 14/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 500 | -0.0 |
#4 | 13/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 700 | -0.0 |
#5 | 10/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 200 | -0.0 |
#6 | 09/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#7 | 08/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#8 | 07/05/2024 |
9.20
-0.30
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#9 | 06/05/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#10 | 03/05/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#11 | 02/05/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#12 | 26/04/2024 |
9.50
0.38
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#13 | 25/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#14 | 24/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#15 | 23/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#16 | 22/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#17 | 19/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#18 | 17/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#19 | 16/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#20 | 15/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#21 | 12/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#22 | 11/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#23 | 10/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#24 | 09/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#25 | 08/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#26 | 05/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#27 | 04/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#28 | 03/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#29 | 02/04/2024 |
9.12
0
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#30 | 01/04/2024 |
9.12
-3.94
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
#31 | 29/03/2024 |
13.06
0
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#32 | 28/03/2024 |
13.06
0
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#33 | 27/03/2024 |
13.06
0
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#34 | 26/03/2024 |
13.06
0
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#35 | 25/03/2024 |
13.06
0
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#36 | 22/03/2024 |
13.06
0
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#37 | 21/03/2024 |
13.06
0
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#38 | 20/03/2024 |
13.06
-0.19
|
1,000 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#39 | 19/03/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#40 | 18/03/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#41 | 15/03/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#42 | 14/03/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#43 | 13/03/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#44 | 12/03/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#45 | 11/03/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#46 | 08/03/2024 |
13.25
0
|
500 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#47 | 07/03/2024 |
13.25
-0.19
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#48 | 06/03/2024 |
13.44
0.29
|
500 | 12.58 | 13.44 | 12.58 | 0 | 0 | 0 |
#49 | 05/03/2024 |
13.15
-0.58
|
1,700 | 13.25 | 13.25 | 12.96 | 0 | 0 | 0 |
#50 | 04/03/2024 |
13.73
-0.10
|
800 | 14.88 | 14.88 | 12.96 | 0 | 0 | 0 |
#51 | 01/03/2024 |
13.82
0.48
|
100 | 13.82 | 13.82 | 13.82 | 0 | 0 | 0 |
#52 | 29/02/2024 |
13.34
0.10
|
2,300 | 12.67 | 13.34 | 12.67 | 0 | 2,200 | -0.0 |
#53 | 28/02/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#54 | 27/02/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#55 | 26/02/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#56 | 23/02/2024 |
13.25
0.29
|
600 | 13.25 | 13.25 | 13.25 | 0 | 600 | -0.0 |
#57 | 22/02/2024 |
12.96
-0.29
|
100 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
#58 | 21/02/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#59 | 20/02/2024 |
13.25
0
|
0 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#60 | 19/02/2024 |
13.25
-0.19
|
200 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#61 | 16/02/2024 |
13.44
-0.29
|
200 | 13.44 | 13.44 | 13.44 | 0 | 200 | -0.0 |
#62 | 15/02/2024 |
13.73
0
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
#63 | 07/02/2024 |
13.73
0
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
#64 | 06/02/2024 |
13.73
-0.58
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
#65 | 05/02/2024 |
14.30
-0.19
|
300 | 13.92 | 14.30 | 12.96 | 0 | 0 | 0 |
#66 | 02/02/2024 |
14.50
1.54
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#67 | 01/02/2024 |
12.96
-0.77
|
500 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
#68 | 31/01/2024 |
13.73
0
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
#69 | 30/01/2024 |
13.73
0.29
|
100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 |
#70 | 29/01/2024 |
13.44
-1.15
|
1,600 | 15.36 | 15.36 | 13.44 | 0 | 0 | 0 |
#71 | 26/01/2024 |
14.59
0.48
|
300 | 14.40 | 14.59 | 14.40 | 0 | 0 | 0 |
#72 | 25/01/2024 |
14.11
-1.06
|
400 | 14.21 | 14.21 | 14.11 | 0 | 0 | 0 |
#73 | 24/01/2024 |
15.17
0
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
#74 | 23/01/2024 |
15.17
0
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
#75 | 22/01/2024 |
15.17
2.02
|
100 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 |
#76 | 19/01/2024 |
13.15
-1.06
|
1,400 | 14.11 | 14.21 | 12.96 | 0 | 0 | 0 |
#77 | 18/01/2024 |
14.21
1.73
|
100 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 |
#78 | 17/01/2024 |
12.48
0
|
1,900 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
#79 | 16/01/2024 |
12.48
-1.15
|
1,600 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 |
#80 | 15/01/2024 |
13.63
0
|
1,500 | 13.63 | 13.63 | 12 | 0 | 0 | 0 |
#81 | 12/01/2024 |
13.63
-0.77
|
1,000 | 14.30 | 14.30 | 13.63 | 0 | 0 | 0 |
#82 | 11/01/2024 |
14.40
-0.38
|
1,200 | 14.02 | 14.40 | 13.92 | 0 | 0 | 0 |
#83 | 10/01/2024 |
14.78
0
|
0 | 14.78 | 14.78 | 14.78 | 0 | 0 | 0 |
#84 | 09/01/2024 |
14.78
-0.10
|
601 | 14.78 | 14.88 | 14.78 | 0 | 0 | 0 |
#85 | 08/01/2024 |
14.88
1.82
|
100 | 14.88 | 14.88 | 14.88 | 0 | 0 | 0 |
#86 | 05/01/2024 |
13.06
0
|
601 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#87 | 04/01/2024 |
13.06
-0.10
|
300 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 |
#88 | 03/01/2024 |
13.15
-2.11
|
1,700 | 13.25 | 13.25 | 13.06 | 0 | 0 | 0 |
#89 | 02/01/2024 |
15.26
0.86
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 |
#90 | 29/12/2023 |
14.40
-1.73
|
1,501 | 15.84 | 16.32 | 14.40 | 0 | 0 | 0 |
#91 | 28/12/2023 |
16.13
1.06
|
14,550 | 15.17 | 16.32 | 15.17 | 0 | 0 | 0 |
#92 | 27/12/2023 |
15.07
1.82
|
15,202 | 15.17 | 15.17 | 14.98 | 0 | 0 | 0 |
#93 | 26/12/2023 |
13.25
1.73
|
5,800 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
#94 | 25/12/2023 |
11.52
1.44
|
1,800 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
#95 | 22/12/2023 |
10.08
0.48
|
1,600 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
#96 | 21/12/2023 |
9.60
-1.54
|
400 | 11.52 | 11.52 | 9.60 | 0 | 0 | 0 |
#97 | 20/12/2023 |
11.14
0
|
0 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
#98 | 19/12/2023 |
11.14
-0.38
|
200 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 |
#99 | 18/12/2023 |
11.52
0
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
#100 | 15/12/2023 |
11.52
0
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |