Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.30 | -2.08% | 78,700 | 0 | 0 |
13
15.70
14.10
|
2 tháng
(2024-03-11) |
-1.20 | -7.84% | 135,800 | 0 | 0 |
13
15.70
14.10
|
3 tháng
(2024-02-15) |
-1.90 | -11.88% | 172,600 | 0 | 0 |
13
16
14.10
|
6 tháng
(2023-11-14) |
-0.40 | -2.76% | 720,700 | 0 | 0 |
13
16
14.10
|
12 tháng
(2023-05-15) |
-4.50 | -24.18% | 1,855,928 | 0 | 0.1 |
13
19.48
14.10
|
24 tháng
(2022-05-20) |
-8.90 | -38.70% | 3,568,866 | 0 | 0.1 |
13
24.96
14.10
|
36 tháng
(2021-09-28) |
-9.98 | -41.44% | 15,636,155 | 1,000 | 0.3 |
13
32.10
14.10
|
60 tháng
(2021-09-28) |
-9.98 | -41.44% | 15,636,155 | 1,000 | 0.3 |
13
32.10
14.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
14.10
0.90
|
17,600 | 13.90 | 14.10 | 13.90 | 0 | 0 | 0 |
#2 | 07/05/2024 |
13.30
-0.60
|
1,400 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
#3 | 06/05/2024 |
13.90
0.50
|
200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#4 | 03/05/2024 |
13.40
0.40
|
700 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
#5 | 02/05/2024 |
13
-1
|
11,700 | 14.10 | 14.10 | 13 | 0 | 0 | 0 |
#6 | 26/04/2024 |
14
0
|
6,200 | 14.20 | 14.30 | 14 | 0 | 0 | 0 |
#7 | 25/04/2024 |
14
-0.40
|
21,500 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
#8 | 24/04/2024 |
14.40
0.80
|
11,700 | 14.30 | 14.40 | 14 | 0 | 0 | 0 |
#9 | 23/04/2024 |
13.60
-2.10
|
4,500 | 13.40 | 14.30 | 13.40 | 0 | 0 | 0 |
#10 | 22/04/2024 |
15.70
1.70
|
200 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
#11 | 19/04/2024 |
14
-0.30
|
900 | 14.30 | 14.30 | 12.10 | 0 | 0 | 0 |
#12 | 17/04/2024 |
14.30
-0.10
|
300 | 14.40 | 14.40 | 13 | 0 | 0 | 0 |
#13 | 16/04/2024 |
14.40
0
|
400 | 14.40 | 14.40 | 12.60 | 0 | 0 | 0 |
#14 | 15/04/2024 |
14.40
0.20
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#15 | 12/04/2024 |
14.20
-0.20
|
600 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
#16 | 11/04/2024 |
14.40
0.40
|
200 | 14 | 14.40 | 14 | 0 | 0 | 0 |
#17 | 10/04/2024 |
14
-0.40
|
200 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
#18 | 09/04/2024 |
14.40
-0.10
|
300 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
#19 | 08/04/2024 |
14.50
0.70
|
300 | 15.60 | 15.60 | 13.50 | 0 | 0 | 0 |
#20 | 05/04/2024 |
13.80
-0.70
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#21 | 04/04/2024 |
14.50
0
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#22 | 03/04/2024 |
14.50
0.10
|
5,900 | 13.30 | 14.60 | 13.30 | 0 | 0 | 0 |
#23 | 02/04/2024 |
14.40
-0.40
|
900 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#24 | 28/03/2024 |
14.80
0.80
|
200 | 14 | 14.80 | 14 | 0 | 0 | 0 |
#25 | 27/03/2024 |
14
0
|
900 | 14 | 14 | 14 | 0 | 0 | 0 |
#26 | 26/03/2024 |
14
0
|
100 | 14 | 14 | 14 | 0 | 0 | 0 |
#27 | 25/03/2024 |
14
-0.60
|
13,000 | 14.60 | 14.60 | 14 | 0 | 0 | 0 |
#28 | 22/03/2024 |
14.60
-0.10
|
100 | 14.70 | 14.70 | 14.60 | 0 | 0 | 0 |
#29 | 21/03/2024 |
14.70
0.70
|
300 | 14 | 14.70 | 14.50 | 0 | 0 | 0 |
#30 | 20/03/2024 |
14
-0.50
|
10,000 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
#31 | 19/03/2024 |
14.50
0.50
|
9,200 | 14 | 14.50 | 14 | 0 | 0 | 0 |
#32 | 18/03/2024 |
14
-1
|
8,000 | 15 | 15 | 14 | 0 | 0 | 0 |
#33 | 15/03/2024 |
15
1
|
100 | 14 | 15 | 15 | 0 | 0 | 0 |
#34 | 14/03/2024 |
14
-1
|
2,100 | 15 | 15.10 | 14 | 0 | 0 | 0 |
#35 | 13/03/2024 |
15
1
|
100 | 14 | 15 | 15 | 0 | 0 | 0 |
#36 | 12/03/2024 |
14
-1.30
|
5,600 | 15.30 | 15.30 | 14 | 0 | 0 | 0 |
#37 | 11/03/2024 |
15.30
1.20
|
100 | 14.10 | 15.30 | 15.30 | 0 | 0 | 0 |
#38 | 08/03/2024 |
14.10
-0.80
|
100 | 14.90 | 14.90 | 14.10 | 0 | 0 | 0 |
#39 | 07/03/2024 |
14.90
0.40
|
100 | 14.50 | 14.90 | 14.90 | 0 | 0 | 0 |
#40 | 06/03/2024 |
14.50
-0.50
|
1,900 | 15 | 15 | 14.50 | 0 | 0 | 0 |
#41 | 05/03/2024 |
15
0.90
|
100 | 14.10 | 15 | 15 | 0 | 0 | 0 |
#42 | 04/03/2024 |
14.10
-0.60
|
13,500 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
#43 | 01/03/2024 |
14.70
0.10
|
2,300 | 14.60 | 14.70 | 14 | 0 | 0 | 0 |
#44 | 29/02/2024 |
14.60
-0.30
|
1,000 | 14.90 | 14.90 | 14.60 | 0 | 0 | 0 |
#45 | 23/02/2024 |
14.90
1.60
|
900 | 13.30 | 14.90 | 14.90 | 0 | 0 | 0 |
#46 | 22/02/2024 |
13.30
-1.70
|
13,000 | 15 | 15 | 13 | 0 | 0 | 0 |
#47 | 20/02/2024 |
15
-0.40
|
1,000 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
#48 | 19/02/2024 |
15.40
0.40
|
100 | 15 | 15.40 | 15.40 | 0 | 0 | 0 |
#49 | 16/02/2024 |
15
-1
|
1,100 | 16 | 16 | 15 | 0 | 0 | 0 |
#50 | 15/02/2024 |
16
1.90
|
1,700 | 14.10 | 16 | 14.30 | 0 | 0 | 0 |
#51 | 07/02/2024 |
14.10
-0.90
|
4,100 | 15 | 15 | 13.90 | 0 | 0 | 0 |
#52 | 05/02/2024 |
15
-0.80
|
900 | 15.80 | 18.10 | 15 | 0 | 0 | 0 |
#53 | 01/02/2024 |
15.80
0.80
|
100 | 15 | 15.80 | 15.80 | 0 | 0 | 0 |
#54 | 31/01/2024 |
15
-0.20
|
100 | 15.20 | 15.20 | 15 | 0 | 0 | 0 |
#55 | 26/01/2024 |
15.20
-0.30
|
10,100 | 15.50 | 15.80 | 15.20 | 0 | 0 | 0 |
#56 | 24/01/2024 |
15.50
0
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#57 | 23/01/2024 |
15.50
-0.20
|
1,100 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
#58 | 22/01/2024 |
15.70
0
|
400 | 15.70 | 15.70 | 15.20 | 0 | 0 | 0 |
#59 | 18/01/2024 |
15.70
0.10
|
11,000 | 15.60 | 15.80 | 15.20 | 0 | 0 | 0 |
#60 | 16/01/2024 |
15.60
0.20
|
20,000 | 15.40 | 15.60 | 15.60 | 0 | 0 | 0 |
#61 | 15/01/2024 |
15.40
0
|
17,700 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#62 | 12/01/2024 |
15.40
0
|
2,100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#63 | 11/01/2024 |
15.40
0.40
|
6,700 | 15 | 15.40 | 15.30 | 0 | 0 | 0 |
#64 | 10/01/2024 |
15
-0.20
|
12,300 | 15.20 | 15.30 | 15 | 0 | 0 | 0 |
#65 | 09/01/2024 |
15.20
0.20
|
2,000 | 15 | 15.40 | 13.10 | 0 | 0 | 0 |
#66 | 08/01/2024 |
15
-0.40
|
25,900 | 15.40 | 15.40 | 15 | 0 | 0 | 0 |
#67 | 05/01/2024 |
15.40
0.40
|
100 | 15 | 15.40 | 15.40 | 0 | 0 | 0 |
#68 | 04/01/2024 |
15
0.20
|
12,500 | 14.80 | 15 | 15 | 0 | 0 | 0 |
#69 | 03/01/2024 |
14.80
-0.70
|
2,000 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 |
#70 | 02/01/2024 |
15.50
0.20
|
100 | 15.30 | 15.50 | 15.50 | 0 | 0 | 0 |
#71 | 29/12/2023 |
15.30
-0.10
|
1,900 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
#72 | 27/12/2023 |
15.40
0.30
|
7,000 | 15.10 | 15.40 | 15.40 | 0 | 0 | 0 |
#73 | 25/12/2023 |
15.10
-0.20
|
1,300 | 15.30 | 15.40 | 15.10 | 0 | 0 | 0 |
#74 | 22/12/2023 |
15.30
-0.10
|
100 | 15.40 | 15.40 | 15.30 | 0 | 0 | 0 |
#75 | 21/12/2023 |
15.40
0
|
3,300 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 |
#76 | 20/12/2023 |
15.40
0.10
|
700 | 15.30 | 15.40 | 13.50 | 0 | 0 | 0 |
#77 | 19/12/2023 |
15.30
0.10
|
2,300 | 15.20 | 17.80 | 14.50 | 0 | 0 | 0 |
#78 | 18/12/2023 |
15.20
-0.60
|
2,200 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |
#79 | 15/12/2023 |
15.80
-0.10
|
10,200 | 15.90 | 15.90 | 15.80 | 0 | 0 | 0 |
#80 | 14/12/2023 |
15.90
0.40
|
11,500 | 15.50 | 15.90 | 15.50 | 0 | 0 | 0 |
#81 | 13/12/2023 |
15.50
0
|
1,200 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
#82 | 12/12/2023 |
15.50
0
|
10,900 | 15.50 | 15.50 | 15.30 | 0 | 0 | 0 |
#83 | 11/12/2023 |
15.50
-0.30
|
21,400 | 15.80 | 15.80 | 15.50 | 0 | 0 | 0 |
#84 | 08/12/2023 |
15.80
0.10
|
22,900 | 15.70 | 15.90 | 15.70 | 0 | 0 | 0 |
#85 | 07/12/2023 |
15.70
0.10
|
21,400 | 15.60 | 15.80 | 15.60 | 0 | 0 | 0 |
#86 | 06/12/2023 |
15.60
0.50
|
31,800 | 15.10 | 15.60 | 15.40 | 0 | 0 | 0 |
#87 | 05/12/2023 |
15.10
0
|
72,700 | 15.10 | 15.50 | 15.10 | 0 | 0 | 0 |
#88 | 04/12/2023 |
15.10
0.60
|
61,300 | 14.50 | 16 | 14.60 | 0 | 0 | 0 |
#89 | 01/12/2023 |
14.50
0
|
32,400 | 14.50 | 14.50 | 14.40 | 0 | 0 | 0 |
#90 | 30/11/2023 |
14.50
0.40
|
51,600 | 14.10 | 14.50 | 14.20 | 0 | 0 | 0 |
#91 | 29/11/2023 |
14.10
-0.20
|
7,000 | 14.30 | 14.30 | 14.10 | 0 | 0 | 0 |
#92 | 28/11/2023 |
14.30
-0.20
|
16,000 | 14.50 | 14.50 | 12.30 | 0 | 0 | 0 |
#93 | 27/11/2023 |
14.50
0.10
|
900 | 14.40 | 14.50 | 12.30 | 0 | 0 | 0 |
#94 | 24/11/2023 |
14.40
0.50
|
100 | 13.90 | 14.40 | 14.40 | 0 | 0 | 0 |
#95 | 23/11/2023 |
13.90
-0.50
|
600 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
#96 | 22/11/2023 |
14.40
0.40
|
100 | 14 | 14.40 | 14.40 | 0 | 0 | 0 |
#97 | 21/11/2023 |
14
0.10
|
1,000 | 13.90 | 14.10 | 14 | 0 | 0 | 0 |
#98 | 20/11/2023 |
13.90
-0.10
|
2,000 | 14 | 14 | 13.90 | 0 | 0 | 0 |
#99 | 17/11/2023 |
14
0
|
2,800 | 14 | 14 | 14 | 0 | 0 | 0 |
#100 | 16/11/2023 |
14
0
|
3,000 | 14 | 14 | 14 | 0 | 0 | 0 |