Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
0.80 | 7.21% | 526,708,300 | -30,769,055 | -345.9 |
10.95
11.90
11.90
|
2 tháng
(2024-03-11) |
0.50 | 4.39% | 909,964,100 | -47,765,555 | -539.9 |
10.95
11.90
11.90
|
3 tháng
(2024-02-15) |
0 | 0% | 1,400,490,200 | -53,148,809 | -603.1 |
10.95
12.10
11.90
|
6 tháng
(2023-11-10) |
0.75 | 6.73% | 3,022,239,700 | -96,888,225 | -1,079.0 |
10.65
12.35
11.90
|
12 tháng
(2023-05-15) |
2.15 | 22.10% | 5,656,925,400 | -113,804,125 | -1,253.6 |
9.75
13.45
11.90
|
24 tháng
(2022-05-19) |
1.25 | 11.75% | 9,220,186,100 | -34,354,000 | -357.2 |
6.53
13.45
11.90
|
36 tháng
(2021-05-24) |
-5.51 | -31.63% | 13,158,156,274 | -35,604,960 | -465.5 |
6.53
19.37
11.90
|
60 tháng
(2019-06-04) |
8.48 | 247.69% | 17,833,885,385 | -112,147,845 | -1,514.7 |
2.88
19.37
11.90
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 07/05/2024 |
11.65
-0.10
|
18,188,200 | 11.80 | 11.80 | 11.60 | 355,600 | 88,462 | 0 |
#2 | 06/05/2024 |
11.75
0.15
|
27,188,100 | 11.65 | 11.75 | 11.60 | 1,064,400 | 1,853,200 | 0 |
#3 | 03/05/2024 |
11.60
-0.10
|
21,211,100 | 11.80 | 11.85 | 11.55 | 343,700 | 1,391,900 | 0 |
#4 | 02/05/2024 |
11.70
0.25
|
31,406,100 | 11.50 | 11.80 | 11.45 | 1,034,600 | 2,504,093 | 0 |
#5 | 26/04/2024 |
11.45
0.35
|
33,004,200 | 11.15 | 11.60 | 11.15 | 1,967,000 | 2,661,300 | 0 |
#6 | 25/04/2024 |
11.10
-0.10
|
13,148,000 | 11.20 | 11.25 | 11.10 | 495,900 | 1,868,530 | 0 |
#7 | 24/04/2024 |
11.20
0.25
|
15,691,500 | 11.05 | 11.30 | 11.05 | 2,687,751 | 2,340,080 | 0 |
#8 | 23/04/2024 |
10.95
-0.30
|
31,267,100 | 11.25 | 11.30 | 10.85 | 128,510 | 3,785,862 | 0 |
#9 | 22/04/2024 |
11.25
0.10
|
17,333,300 | 11.30 | 11.40 | 11.15 | 420,790 | 2,063,192 | 0 |
#10 | 19/04/2024 |
11.15
0.05
|
38,197,000 | 11.20 | 11.35 | 11.10 | 227,300 | 7,049,356 | 0 |
#11 | 17/04/2024 |
11.10
-0.40
|
32,443,000 | 11.65 | 11.65 | 11.10 | 193,370 | 8,606,346 | 0 |
#12 | 16/04/2024 |
11.50
0.15
|
33,215,700 | 11.50 | 11.65 | 11.25 | 612,700 | 2,336,536 | 0 |
#13 | 15/04/2024 |
11.35
0.05
|
98,763,600 | 11.45 | 12.05 | 11.25 | 9,452,000 | 6,762,163 | 0 |
#14 | 12/04/2024 |
11.30
0.20
|
25,354,700 | 11.20 | 11.30 | 11.10 | 1,224,100 | 2,364,763 | 0 |
#15 | 11/04/2024 |
11.10
-0.10
|
12,380,200 | 11.15 | 11.25 | 11.10 | 345,900 | 1,405,474 | 0 |
#16 | 10/04/2024 |
11.20
0
|
9,097,700 | 11.25 | 11.35 | 11.20 | 399,900 | 1,248,694 | 0 |
#17 | 09/04/2024 |
11.20
0.10
|
11,963,700 | 11.15 | 11.25 | 11.05 | 982,400 | 793,678 | 0 |
#18 | 08/04/2024 |
11.10
-0.05
|
12,703,600 | 11.15 | 11.20 | 11.05 | 360,200 | 860,200 | 0 |
#19 | 05/04/2024 |
11.15
-0.05
|
13,620,200 | 11.15 | 11.20 | 11.10 | 468,100 | 931,800 | 0 |
#20 | 04/04/2024 |
11.20
-0.05
|
14,842,200 | 11.30 | 11.30 | 11.20 | 604,600 | 667,517 | 0 |
#21 | 03/04/2024 |
11.25
-0.15
|
21,717,300 | 11.40 | 11.40 | 11.20 | 22,900 | 3,440,900 | 0 |
#22 | 02/04/2024 |
11.40
-0.05
|
21,361,600 | 11.40 | 11.40 | 11.25 | 324,200 | 632,700 | 0 |
#23 | 01/04/2024 |
11.45
0.05
|
13,432,900 | 11.45 | 11.50 | 11.35 | 534,300 | 1,401,216 | 0 |
#24 | 29/03/2024 |
11.40
-0.20
|
18,015,800 | 11.60 | 11.60 | 11.40 | 707,400 | 156,600 | 0 |
#25 | 28/03/2024 |
11.60
0.10
|
14,016,400 | 11.55 | 11.65 | 11.50 | 152,300 | 639,400 | 0 |
#26 | 27/03/2024 |
11.50
0
|
12,277,600 | 11.50 | 11.60 | 11.45 | 171,200 | 1,120,459 | 0 |
#27 | 26/03/2024 |
11.50
0.05
|
15,216,500 | 11.45 | 11.55 | 11.40 | 365,400 | 2,229,500 | 0 |
#28 | 25/03/2024 |
11.45
-0.10
|
20,815,200 | 11.55 | 11.60 | 11.45 | 388,300 | 2,872,037 | 0 |
#29 | 22/03/2024 |
11.55
0.10
|
26,765,800 | 11.45 | 11.70 | 11.45 | 477,018 | 1,116,800 | 0 |
#30 | 21/03/2024 |
11.45
0.10
|
21,466,000 | 11.35 | 11.55 | 11.35 | 71,000 | 502,400 | 0 |
#31 | 20/03/2024 |
11.35
0.15
|
23,446,700 | 11.20 | 11.45 | 11.10 | 2,321,500 | 896,650 | 0 |
#32 | 19/03/2024 |
11.20
0.05
|
11,493,200 | 11.15 | 11.30 | 11.15 | 112,300 | 825,674 | 0 |
#33 | 18/03/2024 |
11.15
-0.25
|
32,002,900 | 11.40 | 11.50 | 11 | 590,000 | 368,809 | 0 |
#34 | 15/03/2024 |
11.40
-0.05
|
17,712,000 | 11.45 | 11.50 | 11.35 | 1,197,500 | 3,542,140 | 0 |
#35 | 14/03/2024 |
11.45
-0.10
|
17,674,100 | 11.55 | 11.60 | 11.40 | 369,300 | 1,402,200 | 0 |
#36 | 13/03/2024 |
11.55
0.25
|
14,856,700 | 11.30 | 11.60 | 11.30 | 444,400 | 998,065 | 0 |
#37 | 12/03/2024 |
11.30
-0.10
|
22,463,200 | 11.40 | 11.45 | 11.25 | 912,540 | 1,248,142 | 0 |
#38 | 11/03/2024 |
11.40
-0.30
|
30,059,500 | 11.70 | 11.70 | 11.35 | 359,200 | 2,597,655 | 0 |
#39 | 08/03/2024 |
11.70
-0.20
|
26,197,800 | 11.90 | 12 | 11.70 | 356,900 | 795,369 | 0 |
#40 | 07/03/2024 |
11.90
0.10
|
20,274,600 | 11.80 | 11.95 | 11.75 | 714,300 | 103,133 | 0 |
#41 | 06/03/2024 |
11.80
-0.05
|
32,546,300 | 11.85 | 12.05 | 11.75 | 1,223,210 | 1,703,300 | 0 |
#42 | 05/03/2024 |
11.85
0
|
22,722,100 | 11.85 | 11.90 | 11.70 | 447,800 | 247,700 | 0 |
#43 | 04/03/2024 |
11.85
-0.05
|
24,834,600 | 11.90 | 12 | 11.80 | 385,000 | 426,400 | 0 |
#44 | 01/03/2024 |
11.90
0.10
|
27,245,500 | 11.80 | 11.90 | 11.75 | 1,016,735 | 821,980 | 0 |
#45 | 29/02/2024 |
11.80
-0.10
|
30,596,500 | 11.90 | 12.05 | 11.75 | 465,500 | 2,072,418 | 0 |
#46 | 28/02/2024 |
11.90
0
|
20,482,500 | 11.90 | 11.95 | 11.80 | 242,500 | 1,180,537 | 0 |
#47 | 27/02/2024 |
11.90
0.15
|
26,092,000 | 11.75 | 11.90 | 11.70 | 961,000 | 2,685,395 | 0 |
#48 | 26/02/2024 |
11.75
-0.10
|
29,265,300 | 11.85 | 11.90 | 11.70 | 368,000 | 82,000 | 0 |
#49 | 23/02/2024 |
11.85
-0.25
|
50,663,100 | 12.10 | 12.30 | 11.85 | 1,947,623 | 1,707,347 | 0 |
#50 | 22/02/2024 |
12.10
0.20
|
44,912,900 | 11.90 | 12.35 | 11.95 | 1,479,558 | 1,039,846 | 0 |
#51 | 21/02/2024 |
11.90
0.05
|
21,821,800 | 11.85 | 12 | 11.80 | 822,800 | 1,052,183 | 0 |
#52 | 20/02/2024 |
11.85
-0.15
|
23,238,900 | 12 | 12.10 | 11.80 | 687,100 | 2,462,515 | 0 |
#53 | 19/02/2024 |
12
0.10
|
24,126,700 | 11.90 | 12.10 | 11.85 | 749,625 | 1,030,781 | 0 |
#54 | 16/02/2024 |
11.90
0
|
21,019,400 | 11.90 | 12.10 | 11.85 | 442,900 | 1,298,020 | 0 |
#55 | 15/02/2024 |
11.90
0.25
|
44,486,100 | 11.65 | 12.15 | 11.70 | 1,662,400 | 1,539,481 | 0 |
#56 | 07/02/2024 |
11.65
0.10
|
22,741,700 | 11.55 | 11.75 | 11.55 | 107,500 | 629,900 | 0 |
#57 | 06/02/2024 |
11.55
-0.20
|
17,876,400 | 11.75 | 11.85 | 11.55 | 141,700 | 855,873 | 0 |
#58 | 05/02/2024 |
11.75
0.30
|
38,726,900 | 11.45 | 11.85 | 11.40 | 1,638,000 | 1,230,752 | 0 |
#59 | 02/02/2024 |
11.45
-0.15
|
37,979,500 | 11.60 | 11.70 | 11.35 | 487,188 | 899,800 | 0 |
#60 | 01/02/2024 |
11.60
0
|
20,166,700 | 11.60 | 11.75 | 11.50 | 509,709 | 438,700 | 0 |
#61 | 31/01/2024 |
11.60
-0.70
|
127,103,200 | 12.30 | 12.30 | 11.50 | 3,432,100 | 1,382,320 | 0 |
#62 | 30/01/2024 |
12.30
0
|
17,116,200 | 12.30 | 12.35 | 12.20 | 644,000 | 394,500 | 0 |
#63 | 29/01/2024 |
12.30
-0.05
|
21,319,800 | 12.35 | 12.50 | 12.30 | 544,400 | 197,261 | 0 |
#64 | 26/01/2024 |
12.35
0.10
|
21,716,100 | 12.25 | 12.35 | 12.25 | 828,000 | 27,800 | 0 |
#65 | 25/01/2024 |
12.25
0.05
|
27,265,300 | 12.20 | 12.35 | 12.20 | 208,600 | 93,640 | 0 |
#66 | 24/01/2024 |
12.20
0.10
|
50,211,100 | 12.10 | 12.40 | 12.05 | 1,455,000 | 238,800 | 0 |
#67 | 23/01/2024 |
12.10
-0.05
|
31,040,200 | 12.15 | 12.25 | 12.05 | 188,400 | 603,719 | 0 |
#68 | 22/01/2024 |
12.15
0
|
31,809,400 | 12.15 | 12.30 | 12.10 | 226,149 | 146,305 | 0 |
#69 | 19/01/2024 |
12.15
0.10
|
23,405,300 | 12.05 | 12.20 | 12.05 | 803,700 | 343,800 | 0 |
#70 | 18/01/2024 |
12.05
0.05
|
25,144,200 | 12 | 12.10 | 11.95 | 846,800 | 312,785 | 0 |
#71 | 17/01/2024 |
12
-0.20
|
37,162,700 | 12.20 | 12.35 | 12 | 456,700 | 206,038 | 0 |
#72 | 16/01/2024 |
12.20
0.05
|
34,299,500 | 12.15 | 12.20 | 11.95 | 1,846,400 | 39,900 | 0 |
#73 | 15/01/2024 |
12.15
-0.15
|
37,220,600 | 12.30 | 12.50 | 12.15 | 271,200 | 510,023 | 0 |
#74 | 12/01/2024 |
12.30
0.20
|
64,609,000 | 12.10 | 12.45 | 11.85 | 2,347,300 | 347,644 | 0 |
#75 | 11/01/2024 |
12.10
0.10
|
46,145,100 | 12 | 12.40 | 12 | 0 | 0 | 0 |
#76 | 10/01/2024 |
12
0.30
|
94,309,700 | 11.70 | 12.20 | 11.60 | 1,703,300 | 1,839,650 | -1.6 |
#77 | 09/01/2024 |
11.70
0
|
29,818,900 | 11.70 | 11.75 | 11.55 | 199,600 | 2,057,037 | -21.6 |
#78 | 08/01/2024 |
11.70
0.15
|
38,345,000 | 11.55 | 11.75 | 11.55 | 241,100 | 2,080,664 | -21.4 |
#79 | 05/01/2024 |
11.55
0.10
|
39,860,300 | 11.45 | 11.60 | 11.35 | 249,000 | 2,817,942 | -29.5 |
#80 | 04/01/2024 |
11.45
0.20
|
61,540,800 | 11.25 | 11.75 | 11.25 | 424,700 | 2,379,784 | -22.2 |
#81 | 03/01/2024 |
11.25
0.30
|
30,250,300 | 10.95 | 11.25 | 10.95 | 122,600 | 2,294,801 | -24.1 |
#82 | 02/01/2024 |
10.95
0.15
|
24,644,400 | 10.80 | 11.10 | 10.85 | 152,100 | 2,580,217 | -26.7 |
#83 | 29/12/2023 |
10.80
0
|
11,755,200 | 10.80 | 10.95 | 10.80 | 148,100 | 1,451,500 | -14.2 |
#84 | 28/12/2023 |
10.80
0.05
|
9,635,700 | 10.75 | 10.85 | 10.70 | 130,100 | 1,089,000 | -10.3 |
#85 | 27/12/2023 |
10.75
0.05
|
7,825,600 | 10.70 | 10.80 | 10.70 | 189,800 | 747,112 | -6.0 |
#86 | 26/12/2023 |
10.70
-0.05
|
14,659,900 | 10.75 | 10.85 | 10.70 | 36,200 | 2,678,333 | -28.4 |
#87 | 25/12/2023 |
10.75
0.05
|
8,682,700 | 10.70 | 10.85 | 10.70 | 277,000 | 977,746 | -7.6 |
#88 | 22/12/2023 |
10.70
0.05
|
10,060,700 | 10.65 | 10.80 | 10.65 | 400,500 | 2,060,000 | -17.7 |
#89 | 21/12/2023 |
10.65
-0.05
|
9,622,900 | 10.70 | 10.75 | 10.65 | 1,027,700 | 1,383,682 | -3.8 |
#90 | 20/12/2023 |
10.70
0
|
6,805,400 | 10.70 | 10.80 | 10.65 | 233,800 | 1,559,940 | -14.2 |
#91 | 19/12/2023 |
10.70
0
|
14,404,500 | 10.70 | 10.75 | 10.60 | 511,100 | 2,052,560 | -16.5 |
#92 | 18/12/2023 |
10.70
-0.10
|
13,536,500 | 10.80 | 10.85 | 10.65 | 1,439,500 | 1,855,900 | -4.5 |
#93 | 15/12/2023 |
10.80
0
|
18,982,500 | 10.80 | 10.95 | 10.75 | 2,994,600 | 1,342,454 | 18.0 |
#94 | 14/12/2023 |
10.80
-0.10
|
20,159,300 | 10.90 | 11 | 10.80 | 683,700 | 2,387,628 | -18.5 |
#95 | 13/12/2023 |
10.90
-0.20
|
20,473,000 | 11.10 | 11.20 | 10.90 | 243,400 | 2,563,618 | -25.5 |
#96 | 12/12/2023 |
11.10
-0.05
|
20,437,000 | 11.15 | 11.25 | 11.10 | 1,603,700 | 2,521,900 | -10.2 |
#97 | 11/12/2023 |
11.15
0.15
|
21,548,500 | 11 | 11.20 | 11 | 882,444 | 2,368,800 | -16.4 |
#98 | 08/12/2023 |
11
-0.05
|
18,858,900 | 11.05 | 11.20 | 10.95 | 171,684 | 2,202,120 | -22.4 |
#99 | 07/12/2023 |
11.05
0.05
|
35,304,300 | 11 | 11.30 | 10.95 | 0 | 0 | 0 |
#100 | 06/12/2023 |
11
0.05
|
14,120,300 | 10.95 | 11.05 | 10.95 | 621,605 | 1,799,080 | -12.9 |