| 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) |
0.10 | 1.04% | 161,800 | -1,000 | -0.0 |
9.40
10
9.70
|
|
2 tháng
(2024-03-18) |
0 | 0% | 312,400 | -3,000 | -0.0 |
9.40
10
9.70
|
|
3 tháng
(2024-02-19) |
-0.10 | -1.02% | 524,000 | 2,000 | 0.0 |
9.40
10
9.70
|
|
6 tháng
(2023-11-20) |
0.90 | 10.23% | 1,521,900 | 13,500 | 0.1 |
8.60
10
9.70
|
|
12 tháng
(2023-05-23) |
-0.08 | -0.80% | 5,566,437 | -13,000 | -0.2 |
8.40
10.58
9.70
|
|
24 tháng
(2022-05-30) |
-1.81 | -15.70% | 12,283,515 | 56,000 | 0.4 |
6.40
12.24
9.70
|
|
36 tháng
(2021-06-02) |
0.42 | 4.47% | 28,822,882 | -176,100 | -3.5 |
6.40
16.69
9.70
|
|
60 tháng
(2019-06-13) |
5.04 | 108.35% | 41,695,975 | -477,300 | -6.0 |
4.34
16.69
9.70
|
| 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 |
9.70
0
|
4,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
9.70
0
|
12,300 | 9.70 | 9.80 | 8.90 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
9.70
0
|
17,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
9.70
0
|
700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
9.70
0
|
8,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
9.70
-0.10
|
2,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
9.80
0
|
2,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
9.80
0
|
2,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
9.80
0
|
4,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
9.80
0
|
11,100 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
9.80
0
|
13,000 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
9.80
-0.20
|
7,900 | 9.60 | 9.80 | 9.20 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
10
0.60
|
20,400 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
9.40
0
|
19,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
9.40
-0.20
|
9,000 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
9.60
0.20
|
2,400 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
9.40
0
|
6,800 | 9 | 9.50 | 9 | 0 | 600 | -0.0 |
| #18 | 19/04/2024 |
9.40
-0.20
|
14,000 | 9.30 | 9.40 | 8.90 | 0 | 400 | -0.0 |
| #19 | 17/04/2024 |
9.60
0
|
3,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
9.60
0
|
3,500 | 9.50 | 9.60 | 9.40 | 0 | 2,000 | -0.0 |
| #21 | 15/04/2024 |
9.60
-0.20
|
2,900 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
9.80
0
|
1,700 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
9.80
0
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
9.80
0
|
2,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
9.80
0
|
7,500 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
9.80
0
|
5,500 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
9.80
0
|
4,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
9.80
-0.10
|
8,100 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
9.90
0.10
|
6,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
9.80
0
|
20,900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
9.80
0
|
2,400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
9.80
0
|
4,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
9.80
-0.10
|
3,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
9.90
0.10
|
1,600 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
9.80
-0.10
|
6,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
9.90
0
|
24,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
9.90
0
|
3,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
9.90
0
|
19,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
9.90
0.20
|
9,700 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
9.70
0
|
9,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
9.70
-0.10
|
2,800 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
9.80
-0.10
|
900 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
9.90
0
|
36,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
9.90
0
|
3,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
9.90
0.10
|
18,100 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
9.80
-0.10
|
12,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
9.90
0
|
15,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
9.90
0
|
22,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
9.90
0
|
11,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
9.90
0
|
9,800 | 9.90 | 9.90 | 9.70 | 5,000 | 0 | 0.0 |
| #51 | 04/03/2024 |
9.90
0
|
4,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
9.90
0.10
|
8,600 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
9.80
0
|
5,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
9.80
-0.10
|
15,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
9.90
0.10
|
3,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
9.80
-0.20
|
3,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
10
0
|
18,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
10
0
|
1,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
10
0.20
|
11,900 | 9.80 | 10.10 | 9.90 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
9.80
0
|
4,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
9.80
-0.10
|
4,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
9.90
0.10
|
7,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
9.80
-0.10
|
4,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
9.90
0
|
7,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
9.90
0
|
5,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
9.90
-0.10
|
13,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
10
0
|
13,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
10
0
|
21,100 | 10 | 10 | 9.90 | 5,000 | 0 | 0.0 |
| #69 | 31/01/2024 |
10
0
|
25,000 | 10 | 10 | 9.80 | 500 | 0 | 0.0 |
| #70 | 30/01/2024 |
10
0.20
|
12,100 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
9.80
0.20
|
16,700 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
9.60
0.20
|
14,400 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
9.40
0.10
|
10,400 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
9.30
0
|
6,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
9.30
0.10
|
14,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
9.20
0
|
2,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
9.20
0.10
|
4,500 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
9.10
-0.10
|
5,200 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
9.20
-0.10
|
13,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
9.30
0.10
|
12,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
9.20
-0.20
|
4,100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
9.40
0.10
|
13,300 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| #83 | 10/01/2024 |
9.30
0
|
2,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| #84 | 09/01/2024 |
9.30
-0.10
|
11,300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| #85 | 08/01/2024 |
9.40
0.10
|
8,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
| #86 | 05/01/2024 |
9.30
0.10
|
14,300 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
| #87 | 04/01/2024 |
9.20
-0.10
|
11,500 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| #88 | 03/01/2024 |
9.30
0.10
|
32,700 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| #89 | 02/01/2024 |
9.20
-0.10
|
700 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| #90 | 29/12/2023 |
9.30
0
|
19,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| #91 | 28/12/2023 |
9.30
0.30
|
31,400 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| #92 | 27/12/2023 |
9
0
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| #93 | 26/12/2023 |
9
0.10
|
6,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| #94 | 25/12/2023 |
8.90
-0.10
|
4,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| #95 | 22/12/2023 |
9
0.10
|
39,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| #96 | 21/12/2023 |
8.90
0.10
|
46,200 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
| #97 | 20/12/2023 |
8.80
0
|
15,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #98 | 19/12/2023 |
8.80
0
|
8,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| #99 | 18/12/2023 |
8.80
-0.10
|
56,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| #100 | 15/12/2023 |
8.90
0.10
|
10,600 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |