Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
0.10 | 0.69% | 195,000 | 0 | 0 |
13.10
16
14.50
|
2 tháng
(2024-03-14) |
5.20 | 55.91% | 670,900 | 0 | 0 |
8.50
16
14.50
|
3 tháng
(2024-02-19) |
5 | 52.63% | 775,200 | 0 | 0 |
8.50
16
14.50
|
6 tháng
(2023-11-14) |
5.70 | 64.77% | 1,023,600 | 0 | 0 |
8.40
16
14.50
|
12 tháng
(2023-05-16) |
10.40 | 253.66% | 2,394,405 | 0 | 0 |
4
16
14.50
|
24 tháng
(2022-05-23) |
8 | 123.08% | 3,916,256 | 0 | 0 |
3.60
16
14.50
|
36 tháng
(2021-05-26) |
10.20 | 237.21% | 6,489,832 | 0 | 0 |
3.60
16
14.50
|
60 tháng
(2019-06-06) |
9.10 | 168.52% | 6,995,369 | -1,200 | -0.0 |
2.80
16
14.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 10/05/2024 |
14.50
0.30
|
500 | 14 | 14.50 | 14 | 0 | 0 | 0 |
#2 | 09/05/2024 |
14.60
0.60
|
17,200 | 13.70 | 14.60 | 13 | 0 | 0 | 0 |
#3 | 08/05/2024 |
16
1.60
|
96,000 | 14 | 16 | 14 | 0 | 0 | 0 |
#4 | 07/05/2024 |
15.40
-0.10
|
2,100 | 13.20 | 15.50 | 13.20 | 0 | 0 | 0 |
#5 | 06/05/2024 |
15.50
-0.50
|
200 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
#6 | 03/05/2024 |
16
0.70
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
#7 | 02/05/2024 |
15.30
-0.70
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
#8 | 26/04/2024 |
16
0.80
|
10,100 | 15.20 | 16 | 13 | 0 | 0 | 0 |
#9 | 25/04/2024 |
15.20
0.30
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 |
#10 | 24/04/2024 |
14.90
0
|
19,000 | 14.90 | 15.40 | 14.90 | 0 | 0 | 0 |
#11 | 23/04/2024 |
14.90
0.40
|
100 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
#12 | 22/04/2024 |
14.50
-0.10
|
1,600 | 12.90 | 14.50 | 12.90 | 0 | 0 | 0 |
#13 | 19/04/2024 |
14.60
-0.40
|
500 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
#14 | 17/04/2024 |
15
0.30
|
3,800 | 13 | 15 | 12.90 | 0 | 0 | 0 |
#15 | 16/04/2024 |
14.70
1.60
|
3,200 | 14.80 | 14.80 | 12.80 | 0 | 0 | 0 |
#16 | 15/04/2024 |
13.10
-0.40
|
10,400 | 14.80 | 14.80 | 13.10 | 0 | 0 | 0 |
#17 | 12/04/2024 |
13.50
-1
|
11,400 | 14.50 | 15.90 | 12.70 | 0 | 0 | 0 |
#18 | 11/04/2024 |
14.50
0.10
|
16,900 | 15.50 | 16 | 13.50 | 0 | 0 | 0 |
#19 | 10/04/2024 |
14.40
0
|
1,900 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
#20 | 09/04/2024 |
14.40
1.90
|
21,900 | 12.60 | 14.40 | 12.10 | 0 | 0 | 0 |
#21 | 08/04/2024 |
12.50
0
|
3,600 | 12 | 13.80 | 12 | 0 | 0 | 0 |
#22 | 05/04/2024 |
12.50
0.70
|
20,700 | 11.80 | 12.50 | 10.90 | 0 | 0 | 0 |
#23 | 04/04/2024 |
11.80
1.80
|
87,400 | 10.30 | 11.80 | 10.30 | 0 | 0 | 0 |
#24 | 03/04/2024 |
10
-0.40
|
31,800 | 10.30 | 11.80 | 9.40 | 0 | 0 | 0 |
#25 | 02/04/2024 |
10.40
1.40
|
13,600 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 |
#26 | 01/04/2024 |
9
-1.50
|
15,700 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
#27 | 29/03/2024 |
10.50
0
|
34,100 | 8.60 | 10.50 | 8.50 | 0 | 0 | 0 |
#28 | 28/03/2024 |
10.50
1.10
|
219,700 | 9.20 | 10.80 | 9 | 0 | 0 | 0 |
#29 | 27/03/2024 |
9.40
0.50
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#30 | 26/03/2024 |
8.90
0.40
|
5,300 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
#31 | 25/03/2024 |
8.50
-0.30
|
1,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
#32 | 22/03/2024 |
8.80
-0.20
|
10,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#33 | 21/03/2024 |
9
0.10
|
8,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
#34 | 20/03/2024 |
8.90
-0.20
|
300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#35 | 19/03/2024 |
9.10
-0.10
|
100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#36 | 18/03/2024 |
9.20
-0.10
|
2,500 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
#37 | 14/03/2024 |
9.30
-0.10
|
100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
#38 | 06/03/2024 |
9.40
0.30
|
500 | 9.10 | 9.40 | 9.40 | 0 | 0 | 0 |
#39 | 05/03/2024 |
9.10
-0.20
|
3,900 | 9.30 | 9.30 | 8 | 0 | 0 | 0 |
#40 | 04/03/2024 |
9.30
0.10
|
2,000 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
#41 | 28/02/2024 |
9.20
-0.10
|
1,300 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
#42 | 26/02/2024 |
9.30
0.40
|
100 | 8.90 | 9.30 | 9.30 | 0 | 0 | 0 |
#43 | 23/02/2024 |
8.90
-0.40
|
900 | 9.30 | 9.30 | 8.10 | 0 | 0 | 0 |
#44 | 21/02/2024 |
9.30
0.30
|
5,000 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
#45 | 20/02/2024 |
9
-0.50
|
90,500 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
#46 | 19/02/2024 |
9.50
0.50
|
100 | 9 | 9.50 | 9.50 | 0 | 0 | 0 |
#47 | 07/02/2024 |
9
0
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
#48 | 06/02/2024 |
9
-0.50
|
3,200 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
#49 | 05/02/2024 |
9.50
0.40
|
100 | 9.10 | 9.50 | 9.50 | 0 | 0 | 0 |
#50 | 02/02/2024 |
9.10
-0.30
|
28,300 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
#51 | 01/02/2024 |
9.40
0
|
4,500 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#52 | 29/01/2024 |
9.40
-0.10
|
3,000 | 9.50 | 9.50 | 8.80 | 0 | 0 | 0 |
#53 | 25/01/2024 |
9.50
0.20
|
100 | 9.30 | 9.50 | 9.50 | 0 | 0 | 0 |
#54 | 24/01/2024 |
9.30
0.10
|
2,200 | 9.20 | 10.20 | 8.30 | 0 | 0 | 0 |
#55 | 23/01/2024 |
9.20
0.20
|
7,100 | 9 | 9.50 | 9.20 | 0 | 0 | 0 |
#56 | 22/01/2024 |
9
-0.20
|
12,000 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
#57 | 19/01/2024 |
9.20
0
|
5,100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#58 | 18/01/2024 |
9.20
0
|
5,500 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
#59 | 17/01/2024 |
9.20
-0.20
|
8,800 | 9.40 | 9.90 | 8.40 | 0 | 0 | 0 |
#60 | 16/01/2024 |
9.40
-0.10
|
21,800 | 9.50 | 9.90 | 8.80 | 0 | 0 | 0 |
#61 | 15/01/2024 |
9.50
1.10
|
5,200 | 8.40 | 10 | 9.50 | 0 | 0 | 0 |
#62 | 12/01/2024 |
8.40
-0.90
|
10,300 | 9.30 | 9.50 | 8.40 | 0 | 0 | 0 |
#63 | 11/01/2024 |
9.30
-0.20
|
10,600 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
#64 | 10/01/2024 |
9.50
0
|
55,700 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
#65 | 09/01/2024 |
9.50
0.50
|
2,000 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
#66 | 08/01/2024 |
9
-0.50
|
18,500 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
#67 | 05/01/2024 |
9.50
-0.40
|
1,000 | 9.90 | 11 | 8.30 | 0 | 0 | 0 |
#68 | 04/01/2024 |
9.90
-0.50
|
900 | 10.40 | 11.50 | 9 | 0 | 0 | 0 |
#69 | 03/01/2024 |
10.40
-0.60
|
1,500 | 11 | 11 | 10.40 | 0 | 0 | 0 |
#70 | 02/01/2024 |
11
-0.20
|
100 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
#71 | 29/12/2023 |
11.20
2
|
2,100 | 9.20 | 11.20 | 9.40 | 0 | 0 | 0 |
#72 | 30/11/2023 |
9.20
-0.10
|
3,500 | 9.30 | 10 | 8.20 | 0 | 0 | 0 |
#73 | 29/11/2023 |
9.30
-0.60
|
8,100 | 9.90 | 9.90 | 8.50 | 0 | 0 | 0 |
#74 | 28/11/2023 |
9.90
1.20
|
500 | 8.70 | 9.90 | 9.90 | 0 | 0 | 0 |
#75 | 27/11/2023 |
8.70
0.30
|
5,000 | 8.40 | 8.90 | 8.70 | 0 | 0 | 0 |
#76 | 24/11/2023 |
8.40
-0.50
|
4,000 | 8.90 | 9.90 | 7.60 | 0 | 0 | 0 |
#77 | 23/11/2023 |
8.90
0.30
|
4,600 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
#78 | 22/11/2023 |
8.60
0.10
|
100 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
#79 | 20/11/2023 |
8.50
-0.30
|
400 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
#80 | 17/11/2023 |
8.80
-0.10
|
1,300 | 8.90 | 9.90 | 8 | 0 | 0 | 0 |
#81 | 16/11/2023 |
8.90
0.10
|
300 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
#82 | 15/11/2023 |
8.80
0
|
600 | 8.80 | 8.90 | 7.60 | 0 | 0 | 0 |
#83 | 14/11/2023 |
8.80
-0.60
|
10,300 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
#84 | 06/11/2023 |
9.40
-0.40
|
100 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
#85 | 01/11/2023 |
9.80
1.80
|
400 | 8 | 9.80 | 9.80 | 0 | 0 | 0 |
#86 | 31/10/2023 |
8
-1.40
|
2,000 | 9.40 | 9.90 | 7.90 | 0 | 0 | 0 |
#87 | 30/10/2023 |
9.40
1.10
|
1,500 | 8.30 | 10 | 7.80 | 0 | 0 | 0 |
#88 | 27/10/2023 |
8.30
0.30
|
1,800 | 8 | 9.50 | 8.20 | 0 | 0 | 0 |
#89 | 26/10/2023 |
8
-0.50
|
1,200 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
#90 | 25/10/2023 |
8.50
0.10
|
1,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
#91 | 24/10/2023 |
8.40
0.60
|
90,500 | 7.80 | 9.30 | 7 | 0 | 0 | 0 |
#92 | 23/10/2023 |
7.80
0.30
|
1,400 | 7.50 | 8.30 | 7.80 | 0 | 0 | 0 |
#93 | 20/10/2023 |
7.50
-1.20
|
1,600 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
#94 | 19/10/2023 |
8.70
0.30
|
700 | 8.40 | 8.90 | 7.10 | 0 | 0 | 0 |
#95 | 18/10/2023 |
8.40
-0.30
|
2,300 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 |
#96 | 16/10/2023 |
8.70
-1.50
|
84,500 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
#97 | 11/10/2023 |
10.20
0.50
|
200 | 9.70 | 10.20 | 10.20 | 0 | 0 | 0 |
#98 | 06/10/2023 |
9.70
0.30
|
300 | 9.40 | 10.30 | 8.40 | 0 | 0 | 0 |
#99 | 03/10/2023 |
9.40
1.10
|
100 | 8.30 | 9.40 | 9.40 | 0 | 0 | 0 |
#100 | 02/10/2023 |
8.30
-0.10
|
95,800 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |