Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
0.50 | 4.10% | 154,300 | -10,000 | -0.1 |
11.60
12.70
12.70
|
2 tháng
(2024-03-18) |
-0.70 | -5.22% | 283,500 | -10,870 | -0.1 |
11.60
13.70
12.70
|
3 tháng
(2024-02-15) |
1.40 | 12.39% | 563,600 | -11,200 | -0.1 |
11.30
13.70
12.70
|
6 tháng
(2023-11-17) |
2.08 | 19.57% | 1,726,400 | 1,100 | 0.0 |
10.53
13.70
12.70
|
12 tháng
(2023-05-22) |
-1.27 | -9.09% | 2,341,656 | 3,500 | 0.0 |
10.33
15.31
12.70
|
24 tháng
(2022-05-26) |
-6.27 | -33.06% | 5,461,850 | 9,700 | 0.2 |
10.33
20.76
12.70
|
36 tháng
(2021-05-31) |
-3.70 | -22.58% | 14,805,164 | 23,700 | 0.3 |
10.33
23.96
12.70
|
60 tháng
(2019-06-11) |
-15.91 | -55.62% | 15,212,967 | 23,800 | 0.3 |
10.33
28.99
12.70
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 14/05/2024 |
12.60
-0.10
|
500 | 12.50 | 12.60 | 12.50 | 0 | 0 | 0 |
#2 | 13/05/2024 |
12.70
0
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
#3 | 10/05/2024 |
12.70
0
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
#4 | 09/05/2024 |
12.70
0
|
300 | 12.60 | 12.70 | 12.20 | 0 | 0 | 0 |
#5 | 08/05/2024 |
12.70
0.10
|
69,600 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 |
#6 | 07/05/2024 |
12.60
0
|
600 | 12.70 | 12.70 | 12.60 | 0 | 0 | 0 |
#7 | 06/05/2024 |
12.60
0
|
63,700 | 12.40 | 12.70 | 12 | 0 | 0 | 0 |
#8 | 03/05/2024 |
12.60
-0.10
|
11,600 | 11.60 | 12.60 | 11.50 | 0 | 9,000 | -0.1 |
#9 | 02/05/2024 |
12.70
0.70
|
300 | 12 | 12.70 | 12 | 0 | 0 | 0 |
#10 | 26/04/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#11 | 25/04/2024 |
12
-0.40
|
1,000 | 12 | 12 | 12 | 0 | 1,000 | -0.0 |
#12 | 24/04/2024 |
12.40
0.80
|
100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
#13 | 23/04/2024 |
11.60
0
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
#14 | 22/04/2024 |
11.60
0
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
#15 | 19/04/2024 |
11.60
-0.90
|
3,200 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
#16 | 17/04/2024 |
12.50
0.50
|
600 | 11.90 | 12.50 | 11.90 | 0 | 0 | 0 |
#17 | 16/04/2024 |
12
-0.20
|
800 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
#18 | 15/04/2024 |
12.20
0
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
#19 | 12/04/2024 |
12.20
-0.10
|
9,000 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
#20 | 11/04/2024 |
12.30
0
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
#21 | 10/04/2024 |
12.30
-0.10
|
1,800 | 12.20 | 12.30 | 12.20 | 0 | 0 | 0 |
#22 | 09/04/2024 |
12.40
0.10
|
8,200 | 12.20 | 12.40 | 12.20 | 0 | 0 | 0 |
#23 | 08/04/2024 |
12.30
-0.20
|
47,200 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
#24 | 05/04/2024 |
12.50
0
|
3,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#25 | 04/04/2024 |
12.50
-0.10
|
5,300 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
#26 | 03/04/2024 |
12.60
-0.20
|
100 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
#27 | 02/04/2024 |
12.80
0
|
1,200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#28 | 01/04/2024 |
12.80
0
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#29 | 29/03/2024 |
12.80
0.30
|
26,000 | 12.60 | 12.80 | 12.50 | 0 | 0 | 0 |
#30 | 28/03/2024 |
12.50
-0.70
|
10,000 | 12.50 | 12.90 | 12.50 | 0 | 0 | 0 |
#31 | 27/03/2024 |
13.20
0
|
2,100 | 12.50 | 13.20 | 12.50 | 0 | 0 | 0 |
#32 | 26/03/2024 |
13.20
-0.20
|
1,000 | 13.30 | 13.30 | 13.20 | 0 | 0 | 0 |
#33 | 25/03/2024 |
13.40
0.80
|
4,900 | 12.60 | 13.40 | 12.60 | 0 | 0 | 0 |
#34 | 22/03/2024 |
12.60
-0.60
|
4,200 | 13.20 | 13.20 | 12.60 | 0 | 0 | 0 |
#35 | 21/03/2024 |
13.20
-0.50
|
300 | 13.70 | 13.70 | 12.60 | 0 | 200 | -0.0 |
#36 | 20/03/2024 |
13.70
0.30
|
300 | 13.40 | 14 | 13.70 | 0 | 100 | -0.0 |
#37 | 19/03/2024 |
13.40
0
|
400 | 13.40 | 13.40 | 13.40 | 0 | 220 | -0.0 |
#38 | 18/03/2024 |
13.40
0.80
|
4,100 | 12.60 | 13.50 | 12.30 | 0 | 350 | -0.0 |
#39 | 15/03/2024 |
12.60
0.10
|
5,000 | 12.50 | 12.80 | 12.50 | 0 | 0 | 0 |
#40 | 14/03/2024 |
12.50
0.10
|
20,900 | 12.40 | 12.50 | 12.30 | 0 | 0 | 0 |
#41 | 13/03/2024 |
12.40
0.10
|
200 | 12.30 | 12.40 | 12.20 | 0 | 0 | 0 |
#42 | 12/03/2024 |
12.30
0
|
15,700 | 12.30 | 12.50 | 12.30 | 0 | 0 | 0 |
#43 | 11/03/2024 |
12.30
0.10
|
10,000 | 12.20 | 12.50 | 12.20 | 0 | 0 | 0 |
#44 | 08/03/2024 |
12.20
0.10
|
2,000 | 12.10 | 12.20 | 12.10 | 0 | 0 | 0 |
#45 | 07/03/2024 |
12.10
-0.10
|
5,300 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
#46 | 06/03/2024 |
12.20
-0.20
|
3,300 | 12.40 | 12.60 | 12.20 | 0 | 0 | 0 |
#47 | 05/03/2024 |
12.40
0.10
|
3,500 | 12.30 | 12.40 | 12.10 | 0 | 20 | -0.0 |
#48 | 04/03/2024 |
12.30
0.10
|
24,100 | 12.20 | 12.50 | 11.70 | 0 | 110 | -0.0 |
#49 | 01/03/2024 |
12.20
0
|
14,700 | 12.20 | 12.20 | 11.30 | 0 | 0 | 0 |
#50 | 29/02/2024 |
12.20
0
|
12,400 | 12.20 | 12.20 | 12.10 | 0 | 0 | 0 |
#51 | 28/02/2024 |
12.20
0.30
|
36,000 | 11.90 | 12.50 | 11.90 | 0 | 100 | -0.0 |
#52 | 27/02/2024 |
11.90
-0.70
|
15,400 | 12.60 | 12.60 | 11.60 | 0 | 0 | 0 |
#53 | 26/02/2024 |
12.60
0.90
|
18,300 | 11.70 | 12.60 | 11.70 | 0 | 100 | -0.0 |
#54 | 23/02/2024 |
11.70
0.10
|
23,100 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
#55 | 22/02/2024 |
11.60
0.30
|
16,200 | 11.30 | 11.60 | 11.40 | 0 | 0 | 0 |
#56 | 21/02/2024 |
11.30
-0.10
|
100 | 11.40 | 11.40 | 11.30 | 0 | 0 | 0 |
#57 | 20/02/2024 |
11.40
0.10
|
4,400 | 11.30 | 11.50 | 11.40 | 0 | 0 | 0 |
#58 | 19/02/2024 |
11.30
0
|
25,000 | 11.30 | 11.60 | 11.30 | 0 | 0 | 0 |
#59 | 16/02/2024 |
11.30
0
|
22,400 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
#60 | 15/02/2024 |
11.30
0.20
|
2,100 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
#61 | 07/02/2024 |
11.10
-0.10
|
21,400 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
#62 | 06/02/2024 |
11.20
0.10
|
20,900 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
#63 | 05/02/2024 |
11.10
0
|
29,400 | 11.10 | 11.10 | 10.90 | 10,000 | 0 | 0.1 |
#64 | 02/02/2024 |
11.10
-0.10
|
800 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
#65 | 01/02/2024 |
11.20
0
|
18,200 | 11.20 | 11.20 | 11 | 200 | 0 | 0.0 |
#66 | 31/01/2024 |
11.20
-0.10
|
72,400 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
#67 | 30/01/2024 |
11.30
0.10
|
30,300 | 11.20 | 11.30 | 11.10 | 0 | 0 | 0 |
#68 | 29/01/2024 |
11.20
0
|
71,200 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 |
#69 | 26/01/2024 |
11.20
0
|
2,100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
#70 | 25/01/2024 |
11.20
0.20
|
37,900 | 11 | 11.20 | 11 | 0 | 0 | 0 |
#71 | 24/01/2024 |
11
0
|
24,000 | 11 | 11 | 11 | 0 | 0 | 0 |
#72 | 23/01/2024 |
11
-0.20
|
32,600 | 11.20 | 11.20 | 10.90 | 300 | 0 | 0.0 |
#73 | 22/01/2024 |
11.20
0.20
|
26,100 | 11 | 11.20 | 11 | 100 | 0 | 0.0 |
#74 | 19/01/2024 |
11
0.20
|
55,100 | 10.80 | 11.30 | 11 | 500 | 0 | 0.0 |
#75 | 18/01/2024 |
10.80
0
|
6,500 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
#76 | 17/01/2024 |
10.80
0
|
28,300 | 10.80 | 10.90 | 10.80 | 0 | 0 | 0 |
#77 | 16/01/2024 |
10.80
-0.10
|
2,900 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
#78 | 15/01/2024 |
10.90
0
|
12,200 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
#79 | 12/01/2024 |
10.90
0
|
23,300 | 10.90 | 10.90 | 10.70 | 0 | 0 | 0 |
#80 | 11/01/2024 |
10.90
0
|
15,200 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
#81 | 10/01/2024 |
10.90
-0.10
|
10,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
#82 | 09/01/2024 |
11
0.30
|
29,900 | 10.70 | 11 | 10.80 | 0 | 0 | 0 |
#83 | 08/01/2024 |
10.70
-0.30
|
34,400 | 11 | 11 | 10.70 | 0 | 0 | 0 |
#84 | 05/01/2024 |
11
0
|
5,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
#85 | 04/01/2024 |
11
0
|
19,700 | 11 | 11 | 10.70 | 0 | 0 | 0 |
#86 | 03/01/2024 |
11
0
|
37,100 | 11 | 11 | 10.80 | 0 | 0 | 0 |
#87 | 02/01/2024 |
11
0
|
37,200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
#88 | 29/12/2023 |
11
0
|
36,300 | 11 | 11.50 | 10.80 | 0 | 0 | 0 |
#89 | 28/12/2023 |
11
0.40
|
8,100 | 10.60 | 11.40 | 10.90 | 0 | 0 | 0 |
#90 | 27/12/2023 |
10.60
-0.40
|
23,200 | 11 | 11.40 | 10.60 | 0 | 0 | 0 |
#91 | 26/12/2023 |
11
0
|
26,300 | 11 | 11.10 | 10 | 0 | 0 | 0 |
#92 | 25/12/2023 |
11
0
|
11,700 | 11 | 11 | 11 | 0 | 0 | 0 |
#93 | 22/12/2023 |
11
0
|
15,300 | 11 | 11 | 11 | 0 | 0 | 0 |
#94 | 21/12/2023 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#95 | 20/12/2023 |
11
0
|
5,500 | 11 | 11 | 11 | 0 | 0 | 0 |
#96 | 19/12/2023 |
11
-0.20
|
7,300 | 11.20 | 11.40 | 11 | 0 | 0 | 0 |
#97 | 18/12/2023 |
11.20
0.20
|
18,100 | 11 | 11.30 | 11 | 0 | 0 | 0 |
#98 | 15/12/2023 |
11
-0.20
|
20,900 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
#99 | 14/12/2023 |
11.20
-0.10
|
700 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
#100 | 13/12/2023 |
11.30
0
|
48,500 | 11.30 | 11.40 | 11.10 | 0 | 0 | 0 |