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) |
-0.10 | -0.77% | 72,700 | -6,000 | -0.1 |
12.50
13.50
12.90
|
2 tháng
(2024-03-18) |
-0.30 | -2.27% | 440,700 | -6,000 | -0.1 |
12.50
14.50
12.90
|
3 tháng
(2024-02-16) |
2.55 | 24.64% | 1,744,600 | -236,000 | -2.6 |
10.35
15.05
12.90
|
6 tháng
(2023-11-20) |
4.50 | 53.57% | 1,982,600 | -236,000 | -2.6 |
8.17
15.05
12.90
|
12 tháng
(2023-05-22) |
4.96 | 62.45% | 3,058,100 | -238,900 | -2.6 |
7.92
15.05
12.90
|
24 tháng
(2022-05-27) |
-2.50 | -16.26% | 4,538,000 | -237,098 | -3.4 |
7.55
15.50
12.90
|
36 tháng
(2021-06-01) |
5.28 | 69.33% | 23,986,100 | -262,998 | -3.6 |
7.55
21.74
12.90
|
60 tháng
(2019-06-12) |
-3.19 | -19.82% | 49,612,700 | -169,288 | -3.2 |
4.34
21.74
12.90
|
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 |
12.90
-0.10
|
6,400 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
#2 | 14/05/2024 |
13
-0.10
|
6,800 | 12.60 | 13.05 | 12.60 | 0 | 0 | 0 |
#3 | 13/05/2024 |
13.10
0.25
|
1,900 | 12.80 | 13.10 | 12.80 | 0 | 0 | 0 |
#4 | 10/05/2024 |
12.85
0.35
|
6,200 | 12.35 | 12.85 | 12.35 | 0 | 0 | 0 |
#5 | 09/05/2024 |
12.50
0
|
6,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
#6 | 08/05/2024 |
12.50
-0.50
|
9,200 | 12.30 | 13 | 12.30 | 0 | 0 | 0 |
#7 | 07/05/2024 |
13
-0.10
|
3,100 | 12.60 | 13 | 12.60 | 0 | 0 | 0 |
#8 | 06/05/2024 |
13.10
-0.25
|
3,500 | 13.35 | 13.35 | 12.60 | 0 | 0 | 0 |
#9 | 03/05/2024 |
13.35
0
|
0 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
#10 | 02/05/2024 |
13.35
-0.15
|
1,000 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
#11 | 26/04/2024 |
13.50
0.30
|
9,600 | 12.60 | 13.50 | 12.60 | 0 | 6,000 | -0.1 |
#12 | 25/04/2024 |
13.20
-0.05
|
1,900 | 13 | 13.20 | 12.70 | 0 | 0 | 0 |
#13 | 24/04/2024 |
13.25
0.25
|
1,400 | 13 | 13.60 | 12.50 | 0 | 0 | 0 |
#14 | 23/04/2024 |
13
-0.20
|
2,300 | 13.05 | 13.05 | 12.35 | 0 | 0 | 0 |
#15 | 22/04/2024 |
13.20
0
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
#16 | 19/04/2024 |
13.20
0.70
|
2,200 | 12 | 13.30 | 12 | 0 | 0 | 0 |
#17 | 17/04/2024 |
12.50
-0.50
|
3,500 | 13.60 | 13.60 | 12.50 | 0 | 0 | 0 |
#18 | 16/04/2024 |
13
0.05
|
3,800 | 13.20 | 13.20 | 12.35 | 0 | 0 | 0 |
#19 | 15/04/2024 |
12.95
0
|
54,200 | 13.40 | 13.85 | 12.95 | 0 | 0 | 0 |
#20 | 12/04/2024 |
12.95
-0.25
|
7,900 | 13.20 | 13.40 | 12.95 | 0 | 0 | 0 |
#21 | 11/04/2024 |
13.20
-0.25
|
5,100 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
#22 | 10/04/2024 |
13.45
0.55
|
2,200 | 12.60 | 13.45 | 12.60 | 0 | 0 | 0 |
#23 | 09/04/2024 |
12.90
-0.85
|
7,300 | 13.65 | 13.65 | 12.90 | 0 | 0 | 0 |
#24 | 08/04/2024 |
13.75
0.05
|
100 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 |
#25 | 05/04/2024 |
13.70
0.60
|
15,200 | 14 | 14 | 12.65 | 0 | 0 | 0 |
#26 | 04/04/2024 |
13.10
-0.95
|
22,100 | 13.80 | 13.80 | 13.10 | 0 | 0 | 0 |
#27 | 03/04/2024 |
14.05
-0.45
|
3,900 | 14.50 | 15.10 | 14.05 | 0 | 0 | 0 |
#28 | 02/04/2024 |
14.50
0.70
|
101,800 | 14.10 | 14.65 | 13.40 | 0 | 0 | 0 |
#29 | 01/04/2024 |
13.80
0.70
|
35,900 | 14 | 14 | 13.60 | 0 | 0 | 0 |
#30 | 29/03/2024 |
13.10
0.35
|
15,800 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
#31 | 28/03/2024 |
12.75
0.10
|
1,000 | 12.90 | 12.90 | 12.65 | 0 | 0 | 0 |
#32 | 27/03/2024 |
12.65
-0.05
|
6,300 | 12.70 | 13.55 | 12.65 | 0 | 0 | 0 |
#33 | 26/03/2024 |
12.70
0.10
|
4,300 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
#34 | 25/03/2024 |
12.60
-0.30
|
6,300 | 12.90 | 12.90 | 12.60 | 0 | 0 | 0 |
#35 | 22/03/2024 |
12.90
0.25
|
13,600 | 12.65 | 13.40 | 12.65 | 0 | 0 | 0 |
#36 | 21/03/2024 |
12.65
-0.25
|
17,100 | 12.90 | 12.90 | 12.55 | 0 | 0 | 0 |
#37 | 20/03/2024 |
12.90
-0.05
|
14,900 | 12.95 | 12.95 | 12.50 | 0 | 0 | 0 |
#38 | 19/03/2024 |
12.95
-0.25
|
8,200 | 13.20 | 13.20 | 12.65 | 0 | 0 | 0 |
#39 | 18/03/2024 |
13.20
-0.20
|
24,800 | 13.40 | 13.40 | 12.50 | 0 | 0 | 0 |
#40 | 15/03/2024 |
13.40
-0.40
|
5,700 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
#41 | 14/03/2024 |
13.80
0
|
19,500 | 13.80 | 14 | 13.70 | 0 | 0 | 0 |
#42 | 13/03/2024 |
13.80
-0.65
|
38,600 | 14.45 | 14.45 | 13.80 | 0 | 0 | 0 |
#43 | 12/03/2024 |
14.45
-0.30
|
6,700 | 14.75 | 14.75 | 13.95 | 0 | 0 | 0 |
#44 | 11/03/2024 |
14.75
-0.05
|
13,200 | 14.80 | 15 | 14 | 0 | 0 | 0 |
#45 | 08/03/2024 |
14.80
0.40
|
59,100 | 14.40 | 15.10 | 14 | 0 | 0 | 0 |
#46 | 07/03/2024 |
14.40
0.40
|
35,800 | 14 | 14.60 | 13.05 | 0 | 0 | 0 |
#47 | 06/03/2024 |
14
-0.20
|
21,700 | 14.20 | 14.80 | 13.95 | 0 | 0 | 0 |
#48 | 05/03/2024 |
14.20
-0.75
|
84,300 | 14.95 | 14.95 | 14.20 | 0 | 0 | 0 |
#49 | 04/03/2024 |
14.95
-0.10
|
62,800 | 15.05 | 16.05 | 14 | 0 | 0 | 0 |
#50 | 01/03/2024 |
15.05
0.95
|
183,100 | 14.10 | 15.05 | 13.85 | 0 | 0 | 0 |
#51 | 29/02/2024 |
14.10
0.85
|
96,200 | 13.25 | 14.15 | 14.10 | 0 | 0 | 0 |
#52 | 28/02/2024 |
13.25
0.85
|
69,700 | 12.40 | 13.25 | 12.55 | 0 | 0 | 0 |
#53 | 27/02/2024 |
12.40
0.80
|
92,500 | 11.60 | 12.40 | 11.10 | 0 | 0 | 0 |
#54 | 26/02/2024 |
11.60
0.35
|
8,600 | 11.25 | 11.60 | 11.25 | 0 | 0 | 0 |
#55 | 23/02/2024 |
11.25
0
|
18,200 | 11.25 | 12 | 10.85 | 0 | 0 | 0 |
#56 | 22/02/2024 |
11.25
0.20
|
63,200 | 11.05 | 11.75 | 11.10 | 0 | 20,000 | -0.2 |
#57 | 21/02/2024 |
11.05
-0.35
|
87,600 | 11.40 | 11.65 | 11 | 0 | 0 | 0 |
#58 | 20/02/2024 |
11.40
0.35
|
61,300 | 11.05 | 11.75 | 11.05 | 0 | 30,000 | -0.3 |
#59 | 19/02/2024 |
11.05
0.70
|
188,800 | 10.35 | 11.05 | 10.45 | 0 | 140,000 | -1.5 |
#60 | 16/02/2024 |
10.35
0.65
|
87,300 | 9.70 | 10.35 | 9.75 | 0 | 40,000 | -0.4 |
#61 | 15/02/2024 |
9.70
0.05
|
4,700 | 9.65 | 9.75 | 9.70 | 0 | 0 | 0 |
#62 | 07/02/2024 |
9.65
0
|
3,700 | 9.65 | 9.65 | 9.50 | 0 | 0 | 0 |
#63 | 06/02/2024 |
9.65
0
|
14,500 | 9.65 | 9.65 | 9.50 | 0 | 0 | 0 |
#64 | 05/02/2024 |
9.65
0
|
5,800 | 9.65 | 9.70 | 9.64 | 0 | 0 | 0 |
#65 | 02/02/2024 |
9.65
0
|
1,200 | 9.65 | 9.65 | 9.26 | 0 | 0 | 0 |
#66 | 01/02/2024 |
9.65
0
|
8,400 | 9.65 | 9.65 | 9.60 | 0 | 0 | 0 |
#67 | 31/01/2024 |
9.65
0.05
|
18,800 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 |
#68 | 30/01/2024 |
9.60
0.20
|
21,500 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
#69 | 29/01/2024 |
9.40
0.30
|
6,800 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
#70 | 26/01/2024 |
9.10
0
|
2,800 | 9.10 | 9.15 | 9.05 | 0 | 0 | 0 |
#71 | 25/01/2024 |
9.10
0.05
|
7,200 | 9.05 | 9.10 | 9.05 | 0 | 0 | 0 |
#72 | 24/01/2024 |
9.05
0.05
|
2,200 | 9 | 9.05 | 9.01 | 0 | 0 | 0 |
#73 | 23/01/2024 |
9
0.10
|
3,900 | 8.90 | 9.05 | 9 | 0 | 0 | 0 |
#74 | 22/01/2024 |
8.90
0
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#75 | 19/01/2024 |
8.90
-0.09
|
1,300 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
#76 | 18/01/2024 |
8.99
0.19
|
2,700 | 8.80 | 8.99 | 8.63 | 0 | 0 | 0 |
#77 | 17/01/2024 |
8.80
0.10
|
5,100 | 8.70 | 9.15 | 8.75 | 0 | 0 | 0 |
#78 | 16/01/2024 |
8.70
0.05
|
3,200 | 8.65 | 8.70 | 8.60 | 0 | 0 | 0 |
#79 | 15/01/2024 |
8.65
0.03
|
2,600 | 8.62 | 8.80 | 8.62 | 0 | 0 | 0 |
#80 | 12/01/2024 |
8.62
0.02
|
8,300 | 8.60 | 8.90 | 8.62 | 0 | 0 | 0 |
#81 | 11/01/2024 |
8.60
0
|
2,500 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
#82 | 10/01/2024 |
8.60
-0.15
|
1,600 | 8.75 | 8.75 | 8.55 | 0 | 0 | 0 |
#83 | 09/01/2024 |
8.75
0.43
|
12,200 | 8.32 | 8.75 | 8.30 | 0 | 0 | 0 |
#84 | 08/01/2024 |
8.32
-0.16
|
1,000 | 8.48 | 8.48 | 8.32 | 0 | 0 | 0 |
#85 | 05/01/2024 |
8.48
0
|
200 | 8.48 | 8.48 | 8.34 | 0 | 0 | 0 |
#86 | 04/01/2024 |
8.48
0.16
|
3,300 | 8.32 | 8.48 | 8.30 | 0 | 0 | 0 |
#87 | 03/01/2024 |
8.32
-0.07
|
7,400 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
#88 | 02/01/2024 |
8.39
0.17
|
4,900 | 8.22 | 8.40 | 8.28 | 0 | 0 | 0 |
#89 | 29/12/2023 |
8.22
0.02
|
6,600 | 8.20 | 8.30 | 8.19 | 0 | 0 | 0 |
#90 | 28/12/2023 |
8.20
0
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#91 | 27/12/2023 |
8.20
0
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#92 | 26/12/2023 |
8.20
-0.17
|
3,300 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 |
#93 | 25/12/2023 |
8.37
-0.01
|
200 | 8.38 | 8.38 | 8.37 | 0 | 0 | 0 |
#94 | 22/12/2023 |
8.38
0.06
|
7,600 | 8.32 | 8.60 | 7.74 | 0 | 0 | 0 |
#95 | 21/12/2023 |
8.32
0.02
|
1,300 | 8.30 | 8.50 | 8.32 | 0 | 0 | 0 |
#96 | 20/12/2023 |
8.30
0
|
3,500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
#97 | 19/12/2023 |
8.30
0.13
|
9,200 | 8.17 | 8.30 | 8.17 | 0 | 0 | 0 |
#98 | 18/12/2023 |
8.17
-0.33
|
1,300 | 8.50 | 8.50 | 8.17 | 0 | 0 | 0 |
#99 | 15/12/2023 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
#100 | 14/12/2023 |
8.50
0.03
|
1,200 | 8.47 | 8.50 | 8.40 | 0 | 0 | 0 |