Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
1.25 | 12.25% | 669,100 | 1,061 | 0.0 |
9.80
11.80
11.45
|
2 tháng
(2024-03-18) |
0 | 0% | 1,266,800 | 1,061 | 0.0 |
9.80
11.80
11.45
|
3 tháng
(2024-02-19) |
2.05 | 21.81% | 2,040,100 | -1,939 | -0.0 |
9.35
11.80
11.45
|
6 tháng
(2023-11-20) |
1.30 | 12.81% | 3,591,400 | -339,549 | -3.0 |
8.74
11.80
11.45
|
12 tháng
(2023-05-23) |
4.10 | 55.78% | 25,639,900 | -309,649 | -2.8 |
7.35
14
11.45
|
24 tháng
(2022-05-30) |
-0.60 | -4.96% | 49,343,000 | -510,755 | -5.0 |
6.69
14
11.45
|
36 tháng
(2021-06-02) |
-0.63 | -5.21% | 122,436,100 | -285,755 | -2.2 |
6.69
32.05
11.45
|
60 tháng
(2019-06-13) |
2.73 | 31.31% | 123,899,500 | -288,585 | -2.2 |
6.03
32.05
11.45
|
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 |
11.45
0.05
|
37,800 | 11.40 | 11.50 | 11.20 | 100 | 0 | 0.0 |
#2 | 16/05/2024 |
11.40
0.10
|
37,900 | 11.45 | 11.50 | 10.90 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11.30
0.65
|
40,900 | 10.90 | 11.30 | 10.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
10.65
0.05
|
63,100 | 10.50 | 10.65 | 10.45 | 0 | 39 | -0.0 |
#5 | 13/05/2024 |
10.60
0
|
40,600 | 10.45 | 10.65 | 10.45 | 0 | 0 | 0 |
#6 | 10/05/2024 |
10.60
0
|
7,100 | 10.45 | 10.60 | 10.45 | 0 | 0 | 0 |
#7 | 09/05/2024 |
10.60
0.10
|
36,500 | 10.60 | 10.65 | 10.40 | 0 | 0 | 0 |
#8 | 08/05/2024 |
10.50
-0.15
|
8,900 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
10.65
0.05
|
10,300 | 10.55 | 10.75 | 10.35 | 0 | 0 | 0 |
#10 | 06/05/2024 |
10.60
-0.30
|
28,200 | 10.60 | 10.90 | 10.20 | 0 | 0 | 0 |
#11 | 03/05/2024 |
10.90
-0.30
|
74,100 | 10.95 | 11.20 | 10.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
11.20
-0.60
|
24,900 | 11.75 | 11.80 | 11.10 | 1,000 | 0 | 0.0 |
#13 | 26/04/2024 |
11.80
0.70
|
132,600 | 11.80 | 11.85 | 11.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
11.10
0.70
|
51,000 | 10.40 | 11.10 | 10.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
10.40
-0.05
|
15,200 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
10.45
0.20
|
25,500 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
10.25
0.45
|
13,700 | 10 | 10.25 | 10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
9.80
-0.40
|
12,500 | 10 | 10.20 | 9.49 | 0 | 0 | 0 |
#19 | 17/04/2024 |
10.20
-0.10
|
8,300 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
10.30
0
|
3,900 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
10.30
0
|
12,700 | 10.25 | 10.30 | 10.15 | 0 | 0 | 0 |
#22 | 12/04/2024 |
10.30
0.05
|
4,900 | 10.25 | 10.30 | 10.25 | 0 | 0 | 0 |
#23 | 11/04/2024 |
10.25
0.05
|
27,000 | 10.25 | 10.25 | 10.20 | 0 | 0 | 0 |
#24 | 10/04/2024 |
10.20
0.05
|
7,000 | 10.15 | 10.20 | 10.15 | 0 | 0 | 0 |
#25 | 09/04/2024 |
10.15
0.10
|
20,900 | 10.10 | 10.15 | 9.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
10.05
-0.20
|
7,700 | 10.15 | 10.20 | 10 | 0 | 0 | 0 |
#27 | 05/04/2024 |
10.25
0.15
|
16,000 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
10.10
-0.20
|
6,000 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
#29 | 03/04/2024 |
10.30
-0.30
|
12,600 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
#30 | 02/04/2024 |
10.60
0.40
|
6,000 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
10.20
-0.40
|
12,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
10.60
0
|
5,900 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
#33 | 28/03/2024 |
10.60
-0.10
|
5,400 | 10.50 | 10.65 | 10.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
10.70
0.10
|
93,300 | 10.45 | 10.70 | 10.25 | 0 | 0 | 0 |
#35 | 26/03/2024 |
10.60
-0.05
|
22,300 | 10.25 | 10.75 | 10.25 | 0 | 0 | 0 |
#36 | 25/03/2024 |
10.65
-0.20
|
32,000 | 10.85 | 10.85 | 10.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
10.85
-0.10
|
49,100 | 10.95 | 11 | 10.60 | 0 | 0 | 0 |
#38 | 21/03/2024 |
10.95
0.15
|
24,300 | 10.80 | 10.95 | 10.70 | 0 | 0 | 0 |
#39 | 20/03/2024 |
10.80
-0.20
|
21,200 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
#40 | 19/03/2024 |
11
-0.45
|
120,400 | 11.45 | 11.45 | 10.65 | 0 | 0 | 0 |
#41 | 18/03/2024 |
11.45
-0.35
|
86,300 | 11.80 | 11.90 | 11 | 0 | 0 | 0 |
#42 | 15/03/2024 |
11.80
0.30
|
207,500 | 11.50 | 12.30 | 11.55 | 0 | 0 | 0 |
#43 | 14/03/2024 |
11.50
0.75
|
139,800 | 10.75 | 11.50 | 11.20 | 0 | 0 | 0 |
#44 | 13/03/2024 |
10.75
0.70
|
107,900 | 10.05 | 10.75 | 10.30 | 0 | 0 | 0 |
#45 | 12/03/2024 |
10.05
0.65
|
43,400 | 9.40 | 10.05 | 9.36 | 0 | 0 | 0 |
#46 | 11/03/2024 |
9.40
-0.04
|
18,400 | 9.44 | 9.45 | 9.34 | 0 | 0 | 0 |
#47 | 08/03/2024 |
9.44
-0.01
|
3,200 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
#48 | 07/03/2024 |
9.45
0
|
10,000 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
#49 | 06/03/2024 |
9.45
-0.02
|
1,200 | 9.47 | 9.47 | 9.37 | 0 | 0 | 0 |
#50 | 05/03/2024 |
9.47
0.07
|
17,100 | 9.40 | 9.48 | 9.29 | 0 | 0 | 0 |
#51 | 04/03/2024 |
9.40
0
|
4,200 | 9.40 | 9.50 | 9.32 | 0 | 0 | 0 |
#52 | 01/03/2024 |
9.40
0.05
|
17,500 | 9.35 | 9.40 | 9.29 | 0 | 0 | 0 |
#53 | 29/02/2024 |
9.35
-0.05
|
38,900 | 9.40 | 9.40 | 9.30 | 0 | 3,000 | -0.0 |
#54 | 28/02/2024 |
9.40
0.01
|
11,100 | 9.39 | 9.45 | 9.37 | 0 | 0 | 0 |
#55 | 27/02/2024 |
9.39
0.01
|
15,300 | 9.38 | 9.40 | 9.38 | 0 | 0 | 0 |
#56 | 26/02/2024 |
9.38
-0.04
|
9,800 | 9.42 | 9.45 | 9.38 | 0 | 0 | 0 |
#57 | 23/02/2024 |
9.42
-0.07
|
29,600 | 9.49 | 9.49 | 9.41 | 0 | 0 | 0 |
#58 | 22/02/2024 |
9.49
0.02
|
27,400 | 9.47 | 9.49 | 9.31 | 0 | 0 | 0 |
#59 | 21/02/2024 |
9.47
0.02
|
32,800 | 9.45 | 9.48 | 9.33 | 0 | 0 | 0 |
#60 | 20/02/2024 |
9.45
0.05
|
16,500 | 9.40 | 9.49 | 9.40 | 0 | 0 | 0 |
#61 | 19/02/2024 |
9.40
-0.08
|
21,700 | 9.48 | 9.50 | 9.21 | 0 | 0 | 0 |
#62 | 16/02/2024 |
9.48
0.13
|
39,700 | 9.35 | 9.48 | 9.35 | 3,000 | 0 | 0.0 |
#63 | 15/02/2024 |
9.35
0.18
|
34,600 | 9.17 | 9.35 | 9.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
9.17
0.34
|
7,100 | 8.83 | 9.23 | 8.93 | 0 | 0 | 0 |
#65 | 06/02/2024 |
8.83
0.03
|
148,500 | 8.80 | 8.90 | 8.80 | 0 | 127,610 | -1.1 |
#66 | 05/02/2024 |
8.80
0.06
|
164,800 | 8.74 | 9.07 | 8.73 | 0 | 155,000 | -1.4 |
#67 | 02/02/2024 |
8.74
-0.07
|
60,400 | 8.81 | 8.85 | 8.72 | 0 | 23,500 | -0.2 |
#68 | 01/02/2024 |
8.81
-0.09
|
22,400 | 8.90 | 8.90 | 8.75 | 0 | 1,200 | -0.0 |
#69 | 31/01/2024 |
8.90
-0.04
|
9,300 | 8.94 | 8.94 | 8.80 | 0 | 0 | 0 |
#70 | 30/01/2024 |
8.94
-0.02
|
1,500 | 8.96 | 8.96 | 8.93 | 0 | 0 | 0 |
#71 | 29/01/2024 |
8.96
-0.04
|
10,300 | 9 | 9 | 8.95 | 0 | 3,300 | -0.0 |
#72 | 26/01/2024 |
9
0
|
7,700 | 9 | 9 | 8.98 | 0 | 500 | -0.0 |
#73 | 25/01/2024 |
9
0
|
4,000 | 9 | 9 | 8.98 | 0 | 600 | -0.0 |
#74 | 24/01/2024 |
9
0
|
20,700 | 9 | 9.07 | 8.99 | 0 | 12,000 | -0.1 |
#75 | 23/01/2024 |
9
-0.01
|
21,400 | 9.01 | 9.08 | 9 | 0 | 10,500 | -0.1 |
#76 | 22/01/2024 |
9.01
-0.02
|
7,700 | 9.03 | 9.03 | 8.96 | 0 | 1,400 | -0.0 |
#77 | 19/01/2024 |
9.03
-0.09
|
37,500 | 9.12 | 9.15 | 9 | 0 | 29,300 | -0.3 |
#78 | 18/01/2024 |
9.12
0.04
|
9,900 | 9.08 | 9.15 | 9.07 | 0 | 5,000 | -0.0 |
#79 | 17/01/2024 |
9.08
0.03
|
18,200 | 9.05 | 9.09 | 9 | 0 | 15,000 | -0.1 |
#80 | 16/01/2024 |
9.05
-0.04
|
8,600 | 9.09 | 9.14 | 9.05 | 0 | 0 | 0 |
#81 | 15/01/2024 |
9.09
0.08
|
12,600 | 9.01 | 9.10 | 8.91 | 0 | 0 | 0 |
#82 | 12/01/2024 |
9.01
-0.07
|
21,900 | 9.08 | 9.08 | 9 | 0 | 0 | 0 |
#83 | 11/01/2024 |
9.08
0.02
|
10,200 | 9.06 | 9.10 | 9.01 | 0 | 0 | 0 |
#84 | 10/01/2024 |
9.06
-0.02
|
17,700 | 9.08 | 9.14 | 9.04 | 0 | 0 | 0 |
#85 | 09/01/2024 |
9.08
0
|
9,100 | 9.08 | 9.09 | 9.01 | 0 | 0 | 0 |
#86 | 08/01/2024 |
9.08
0
|
26,200 | 9.08 | 9.10 | 9 | 0 | 0 | 0 |
#87 | 05/01/2024 |
9.08
-0.01
|
20,600 | 9.09 | 9.10 | 9 | 0 | 0 | 0 |
#88 | 04/01/2024 |
9.09
0.06
|
14,100 | 9.03 | 9.20 | 9.05 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.03
0.03
|
18,100 | 9 | 9.09 | 8.37 | 0 | 0 | 0 |
#90 | 02/01/2024 |
9
0.01
|
30,100 | 8.99 | 9 | 8.91 | 0 | 0 | 0 |
#91 | 29/12/2023 |
8.99
-0.01
|
14,600 | 9 | 9.05 | 8.95 | 0 | 0 | 0 |
#92 | 28/12/2023 |
9
-0.05
|
19,500 | 9.05 | 9.05 | 9 | 9,000 | 0 | 0.1 |
#93 | 27/12/2023 |
9.05
0.03
|
26,400 | 9.02 | 9.10 | 8.91 | 0 | 0 | 0 |
#94 | 26/12/2023 |
9.02
0
|
22,000 | 9.02 | 9.19 | 8.98 | 0 | 0 | 0 |
#95 | 25/12/2023 |
9.02
0.02
|
13,200 | 9 | 9.10 | 8.92 | 0 | 0 | 0 |
#96 | 22/12/2023 |
9
-0.20
|
12,300 | 9.20 | 9.25 | 8.96 | 0 | 0 | 0 |
#97 | 21/12/2023 |
9.20
0.09
|
2,900 | 9.11 | 9.20 | 9.19 | 0 | 0 | 0 |
#98 | 20/12/2023 |
9.11
0
|
47,200 | 9.11 | 9.15 | 9 | 15,000 | 0 | 0.1 |
#99 | 19/12/2023 |
9.11
-0.07
|
45,700 | 9.18 | 9.30 | 8.90 | 0 | 0 | 0 |
#100 | 18/12/2023 |
9.18
-0.03
|
26,100 | 9.21 | 9.35 | 9.10 | 0 | 0 | 0 |