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) |
-0.15 | -1.15% | 152,693 | -3,000 | -0.0 |
13.10
14
13.30
|
2 tháng
(2024-03-19) |
0.30 | 2.31% | 708,796 | -3,000 | -0.0 |
12.91
14
13.30
|
3 tháng
(2024-02-19) |
1.30 | 10.83% | 1,539,184 | -3,400 | -0.0 |
12
14
13.30
|
6 tháng
(2023-11-20) |
1.48 | 12.54% | 2,565,495 | -3,047 | -0.0 |
11
14
13.30
|
12 tháng
(2023-05-24) |
1.30 | 10.83% | 7,926,512 | 45,953,553 | 1,132.6 |
11
18.64
13.30
|
24 tháng
(2022-05-30) |
0.39 | 3.03% | 15,191,863 | 45,954,353 | 1,132.7 |
10.82
18.64
13.30
|
36 tháng
(2021-06-03) |
-7.34 | -35.55% | 55,420,328 | 30,735,703 | 823.8 |
10.82
20.64
13.30
|
60 tháng
(2020-10-15) |
-0.79 | -5.61% | 74,511,243 | 30,600,993 | 822.1 |
9.91
21.82
13.30
|
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 |
13.30
0.10
|
3,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
13.20
0
|
3,600 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
#3 | 15/05/2024 |
13.20
0.10
|
3,400 | 13.10 | 13.30 | 13.10 | 0 | 0 | 0 |
#4 | 14/05/2024 |
13.10
-0.20
|
2,500 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
#5 | 13/05/2024 |
13.30
-0.10
|
2,200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
13.40
-0.10
|
301 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
13.50
0
|
3,720 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
13.50
0
|
2,935 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
13.50
0
|
801 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
13.50
-0.10
|
1,702 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
13.60
0
|
2,253 | 13.70 | 13.70 | 13.60 | 0 | 0 | 0 |
#12 | 02/05/2024 |
13.60
-0.40
|
993 | 14 | 14 | 13.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
14
0.70
|
4,231 | 13.20 | 14.40 | 12.90 | 0 | 3,000 | -0.0 |
#14 | 25/04/2024 |
13.30
0
|
6,903 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
#15 | 24/04/2024 |
13.30
0.03
|
2,702 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
13.27
-0.36
|
10,521 | 13.45 | 13.45 | 13.27 | 0 | 0 | 0 |
#17 | 22/04/2024 |
13.64
0.18
|
40,990 | 13.45 | 13.64 | 13.45 | 0 | 0 | 0 |
#18 | 19/04/2024 |
13.45
0.27
|
59,341 | 13.27 | 13.45 | 12.82 | 0 | 0 | 0 |
#19 | 17/04/2024 |
13.18
0
|
11,714 | 13.18 | 13.45 | 13.09 | 0 | 0 | 0 |
#20 | 16/04/2024 |
13.18
-0.09
|
11,446 | 13.27 | 13.27 | 13.09 | 0 | 0 | 0 |
#21 | 15/04/2024 |
13.27
-0.09
|
22,513 | 13.36 | 13.45 | 13 | 0 | 0 | 0 |
#22 | 12/04/2024 |
13.36
-0.09
|
4,921 | 13.45 | 13.55 | 13.27 | 0 | 0 | 0 |
#23 | 11/04/2024 |
13.45
0.18
|
10,809 | 13.45 | 13.55 | 13.27 | 0 | 0 | 0 |
#24 | 10/04/2024 |
13.27
-0.18
|
3,383 | 13.45 | 13.45 | 13.09 | 0 | 0 | 0 |
#25 | 09/04/2024 |
13.45
0.18
|
2,406 | 13.36 | 13.55 | 13.36 | 0 | 0 | 0 |
#26 | 08/04/2024 |
13.27
0
|
3,002 | 13.27 | 13.27 | 13.18 | 0 | 0 | 0 |
#27 | 05/04/2024 |
13.27
0.09
|
25,121 | 13.18 | 13.27 | 13.18 | 0 | 0 | 0 |
#28 | 04/04/2024 |
13.18
-0.18
|
5,538 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
#29 | 03/04/2024 |
13.36
0.18
|
59,071 | 13.18 | 13.36 | 13.18 | 0 | 0 | 0 |
#30 | 02/04/2024 |
13.18
0
|
39,249 | 13.09 | 13.27 | 13.09 | 0 | 0 | 0 |
#31 | 01/04/2024 |
13.18
0.27
|
21,967 | 12.91 | 13.18 | 12.91 | 0 | 0 | 0 |
#32 | 29/03/2024 |
12.91
-0.27
|
144,303 | 13.09 | 13.18 | 12.91 | 0 | 0 | 0 |
#33 | 28/03/2024 |
13.18
0.09
|
20,200 | 13.18 | 13.55 | 13 | 0 | 0 | 0 |
#34 | 27/03/2024 |
13.09
-0.27
|
38,004 | 13.18 | 13.27 | 13.09 | 0 | 0 | 0 |
#35 | 26/03/2024 |
13.36
0.27
|
6,953 | 13.18 | 13.36 | 13.09 | 0 | 0 | 0 |
#36 | 25/03/2024 |
13.09
-0.09
|
19,816 | 13.45 | 13.55 | 13.09 | 0 | 0 | 0 |
#37 | 22/03/2024 |
13.18
-0.27
|
21,039 | 13.27 | 13.36 | 13.09 | 0 | 0 | 0 |
#38 | 21/03/2024 |
13.45
0.36
|
52,258 | 13.09 | 13.64 | 13.09 | 0 | 0 | 0 |
#39 | 20/03/2024 |
13.09
0.09
|
14,233 | 13.09 | 13.18 | 13 | 0 | 0 | 0 |
#40 | 19/03/2024 |
13
-0.09
|
18,157 | 13.18 | 13.18 | 13 | 0 | 0 | 0 |
#41 | 18/03/2024 |
13.09
0.45
|
110,582 | 12.82 | 13.18 | 12.82 | 0 | 0 | 0 |
#42 | 15/03/2024 |
12.64
-0.09
|
54,105 | 12.73 | 12.73 | 12.55 | 0 | 0 | 0 |
#43 | 14/03/2024 |
12.73
0.18
|
44,617 | 12.64 | 12.73 | 12.45 | 0 | 100 | -0.0 |
#44 | 13/03/2024 |
12.55
0.09
|
55,600 | 12.36 | 12.64 | 12.36 | 0 | 0 | 0 |
#45 | 12/03/2024 |
12.45
0
|
26,943 | 12.36 | 12.55 | 12.36 | 0 | 0 | 0 |
#46 | 11/03/2024 |
12.45
0.09
|
26,027 | 12.45 | 12.45 | 12.36 | 0 | 0 | 0 |
#47 | 08/03/2024 |
12.36
-0.09
|
15,019 | 12.36 | 12.45 | 12.27 | 0 | 0 | 0 |
#48 | 07/03/2024 |
12.45
-0.09
|
24,978 | 12.36 | 12.45 | 12.36 | 0 | 0 | 0 |
#49 | 06/03/2024 |
12.55
0.27
|
64,920 | 12.27 | 12.55 | 12.27 | 0 | 0 | 0 |
#50 | 05/03/2024 |
12.27
0.27
|
14,149 | 12 | 12.27 | 12 | 0 | 0 | 0 |
#51 | 04/03/2024 |
12
0
|
9,906 | 12 | 12.09 | 12 | 0 | 0 | 0 |
#52 | 01/03/2024 |
12
-0.09
|
11,214 | 12 | 12 | 11.82 | 0 | 0 | 0 |
#53 | 29/02/2024 |
12.09
0.09
|
4,828 | 12.27 | 12.27 | 12.09 | 0 | 0 | 0 |
#54 | 28/02/2024 |
12
-0.27
|
45,653 | 12.27 | 12.27 | 11.82 | 0 | 0 | 0 |
#55 | 27/02/2024 |
12.27
0
|
22,011 | 12.36 | 12.36 | 12.18 | 0 | 0 | 0 |
#56 | 26/02/2024 |
12.27
0
|
16,903 | 12.27 | 12.36 | 12.18 | 0 | 0 | 0 |
#57 | 23/02/2024 |
12.27
0
|
153,516 | 12.27 | 12.73 | 12.18 | 0 | 0 | 0 |
#58 | 22/02/2024 |
12.27
0.27
|
29,180 | 12.09 | 12.27 | 12 | 0 | 0 | 0 |
#59 | 21/02/2024 |
12
0
|
58,550 | 12 | 12.09 | 12 | 0 | 300 | -0.0 |
#60 | 20/02/2024 |
12
0
|
9,213 | 12 | 12 | 11.91 | 0 | 0 | 0 |
#61 | 19/02/2024 |
12
0
|
32,474 | 12.09 | 12.18 | 11.91 | 0 | 0 | 0 |
#62 | 16/02/2024 |
12
-0.09
|
18,600 | 12.09 | 12.09 | 11.91 | 0 | 0 | 0 |
#63 | 15/02/2024 |
12.09
0.27
|
14,840 | 12.27 | 12.27 | 12.09 | 300 | 0 | 0.0 |
#64 | 07/02/2024 |
11.82
0
|
15,104 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
#65 | 06/02/2024 |
11.82
-0.36
|
11,001 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 |
#66 | 05/02/2024 |
12.18
0.36
|
32,713 | 11.82 | 12.18 | 11.73 | 0 | 0 | 0 |
#67 | 02/02/2024 |
11.82
-0.09
|
18,700 | 11.82 | 11.82 | 11.73 | 0 | 0 | 0 |
#68 | 01/02/2024 |
11.91
-0.09
|
8,000 | 11.91 | 12.09 | 11.91 | 0 | 0 | 0 |
#69 | 31/01/2024 |
12
-0.09
|
7,100 | 11.91 | 12 | 11.91 | 0 | 0 | 0 |
#70 | 30/01/2024 |
12.09
0.09
|
2,920 | 12.18 | 12.18 | 12.09 | 0 | 0 | 0 |
#71 | 29/01/2024 |
12
-0.09
|
27,800 | 12.18 | 12.18 | 12 | 0 | 0 | 0 |
#72 | 26/01/2024 |
12.09
-0.09
|
18,900 | 12.18 | 12.18 | 11.91 | 0 | 0 | 0 |
#73 | 25/01/2024 |
12.18
0.36
|
75,535 | 12 | 12.36 | 11.91 | 0 | 0 | 0 |
#74 | 24/01/2024 |
11.82
0
|
30,903 | 12 | 12.18 | 11.82 | 0 | 0 | 0 |
#75 | 23/01/2024 |
11.82
0.09
|
48,102 | 11.91 | 12 | 11.73 | 0 | 0 | 0 |
#76 | 22/01/2024 |
11.73
-0.09
|
22,942 | 12.18 | 12.18 | 11.73 | 100 | 0 | 0.0 |
#77 | 19/01/2024 |
11.82
0.09
|
42,523 | 11.91 | 11.91 | 11.73 | 0 | 0 | 0 |
#78 | 18/01/2024 |
11.73
-0.27
|
14,100 | 12 | 12 | 11.73 | 0 | 0 | 0 |
#79 | 17/01/2024 |
12
-0.18
|
13,600 | 12 | 12 | 12 | 0 | 0 | 0 |
#80 | 16/01/2024 |
12.18
0.18
|
5,610 | 11.73 | 12.18 | 11.36 | 0 | 0 | 0 |
#81 | 15/01/2024 |
12
0
|
9,716 | 12 | 13.18 | 12 | 0 | 0 | 0 |
#82 | 12/01/2024 |
12
-0.09
|
14,800 | 12.18 | 12.36 | 11.82 | 0 | 0 | 0 |
#83 | 11/01/2024 |
12.09
0.09
|
27,295 | 12 | 12.36 | 12 | 0 | 47 | -0.0 |
#84 | 10/01/2024 |
12
0
|
14,911 | 11.73 | 12 | 11.73 | 0 | 0 | 0 |
#85 | 09/01/2024 |
12
0.27
|
3,905 | 11.82 | 12 | 11.82 | 0 | 0 | 0 |
#86 | 08/01/2024 |
11.73
-0.36
|
12,414 | 12.09 | 12.09 | 11.73 | 0 | 0 | 0 |
#87 | 05/01/2024 |
12.09
-0.09
|
10,879 | 11.91 | 12.18 | 11.82 | 0 | 0 | 0 |
#88 | 04/01/2024 |
12.18
0.45
|
20,061 | 11.82 | 12.18 | 11.73 | 0 | 0 | 0 |
#89 | 03/01/2024 |
11.73
0.09
|
7,661 | 11.64 | 11.73 | 11.55 | 0 | 0 | 0 |
#90 | 02/01/2024 |
11.64
0.18
|
18,219 | 11.55 | 11.64 | 11.45 | 0 | 0 | 0 |
#91 | 29/12/2023 |
11.45
0.18
|
34,247 | 11.36 | 11.45 | 11.27 | 0 | 0 | 0 |
#92 | 28/12/2023 |
11.27
0
|
15,133 | 11.45 | 11.45 | 11.27 | 0 | 0 | 0 |
#93 | 27/12/2023 |
11.27
0.27
|
16,534 | 11 | 11.36 | 11 | 0 | 0 | 0 |
#94 | 26/12/2023 |
11
-0.55
|
99,984 | 11.27 | 11.36 | 10.91 | 0 | 0 | 0 |
#95 | 25/12/2023 |
11.55
0.09
|
15,650 | 11.36 | 11.55 | 11.27 | 0 | 0 | 0 |
#96 | 22/12/2023 |
11.45
-0.18
|
39,020 | 11.55 | 11.64 | 11.18 | 0 | 0 | 0 |
#97 | 21/12/2023 |
11.64
0
|
3,000 | 11.64 | 11.64 | 11.55 | 0 | 0 | 0 |
#98 | 20/12/2023 |
11.64
0
|
700 | 11.64 | 11.64 | 11.55 | 0 | 0 | 0 |
#99 | 19/12/2023 |
11.64
0
|
2,362 | 11.64 | 11.73 | 11.55 | 0 | 0 | 0 |
#100 | 18/12/2023 |
11.64
0
|
16,209 | 11.55 | 11.64 | 11.36 | 0 | 0 | 0 |