Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
1.70 | 17.17% | 759,000 | -100 | -0.0 |
9.60
12.70
11.60
|
2 tháng
(2024-03-18) |
1.50 | 14.85% | 901,066 | 900 | 0.0 |
9.60
12.70
11.60
|
3 tháng
(2024-02-16) |
1.10 | 10.48% | 1,127,959 | 900 | 0.0 |
9.60
12.70
11.60
|
6 tháng
(2023-11-20) |
1.93 | 19.91% | 1,556,664 | 1,000 | 0.0 |
9.28
12.70
11.60
|
12 tháng
(2023-05-22) |
1.24 | 11.92% | 3,223,904 | 1,100 | 0.0 |
8.59
12.70
11.60
|
24 tháng
(2022-05-27) |
-0.25 | -2.07% | 9,259,341 | 7,200 | 0.1 |
6.61
12.70
11.60
|
36 tháng
(2021-06-01) |
-9.61 | -45.32% | 26,832,893 | 12,176 | 0.1 |
6.61
21.65
11.60
|
60 tháng
(2019-07-30) |
-6.58 | -36.21% | 39,020,494 | 18,276 | 0.2 |
6.61
21.65
11.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 15/05/2024 |
11.80
-0.20
|
5,400 | 12 | 12 | 11.80 | 0 | 0 | 0 |
#2 | 14/05/2024 |
11.90
0.40
|
22,700 | 11.60 | 12 | 11.60 | 0 | 0 | 0 |
#3 | 13/05/2024 |
11.60
-0.20
|
10,300 | 11.50 | 11.60 | 11.50 | 0 | 0 | 0 |
#4 | 10/05/2024 |
11.40
-0.50
|
28,900 | 11.90 | 12.20 | 11.40 | 0 | 0 | 0 |
#5 | 09/05/2024 |
12
-0.70
|
14,000 | 12.20 | 12.20 | 11.20 | 0 | 0 | 0 |
#6 | 08/05/2024 |
12.70
0
|
0 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
#7 | 07/05/2024 |
12.20
-0.20
|
73,100 | 12.80 | 12.90 | 11.80 | 0 | 0 | 0 |
#8 | 06/05/2024 |
12
0
|
176,600 | 12 | 12.80 | 11.40 | 0 | 0 | 0 |
#9 | 03/05/2024 |
12
-0.70
|
62,500 | 12.70 | 14.60 | 11.50 | 0 | 0 | 0 |
#10 | 02/05/2024 |
12.70
1.60
|
139,600 | 11.50 | 12.70 | 11.50 | 0 | 100 | -0.0 |
#11 | 26/04/2024 |
11.10
1.30
|
142,700 | 9.80 | 11.10 | 9.80 | 0 | 0 | 0 |
#12 | 25/04/2024 |
9.80
0.20
|
18,000 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
#13 | 24/04/2024 |
9.60
0
|
2,000 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
#14 | 23/04/2024 |
9.60
-0.10
|
2,700 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#15 | 22/04/2024 |
9.70
0.10
|
3,800 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
#16 | 19/04/2024 |
9.60
-0.10
|
20,700 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#17 | 17/04/2024 |
9.70
-0.20
|
2,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#18 | 16/04/2024 |
9.90
-0.20
|
13,600 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
#19 | 15/04/2024 |
10.10
0
|
20,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
#20 | 12/04/2024 |
10.10
0.10
|
11,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#21 | 11/04/2024 |
10
0
|
600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#22 | 10/04/2024 |
10
0.10
|
9,300 | 10 | 10 | 10 | 0 | 0 | 0 |
#23 | 09/04/2024 |
9.90
-0.10
|
2,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#24 | 08/04/2024 |
10
0.10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
#25 | 05/04/2024 |
9.90
-0.10
|
4,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#26 | 04/04/2024 |
10
0
|
6,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#27 | 03/04/2024 |
10
-0.10
|
8,100 | 10 | 10.10 | 10 | 0 | 0 | 0 |
#28 | 02/04/2024 |
10.10
0.10
|
6,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#29 | 01/04/2024 |
10
0
|
700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#30 | 29/03/2024 |
10
0
|
10,852 | 10.10 | 10.20 | 10 | 1,000 | 0 | 0.0 |
#31 | 28/03/2024 |
10
-0.20
|
4,048 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#32 | 27/03/2024 |
10.20
0.10
|
5,001 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
#33 | 26/03/2024 |
10.10
0
|
4,019 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#34 | 25/03/2024 |
10.10
0
|
6,269 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
#35 | 22/03/2024 |
10.10
-0.10
|
16,683 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#36 | 21/03/2024 |
10.20
0.20
|
1,417 | 10 | 10.20 | 10 | 0 | 0 | 0 |
#37 | 20/03/2024 |
10
0
|
7,701 | 10 | 10.20 | 10 | 0 | 0 | 0 |
#38 | 19/03/2024 |
10
-0.10
|
9,038 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#39 | 18/03/2024 |
10.10
-0.10
|
5,938 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#40 | 15/03/2024 |
10.20
-0.10
|
2,638 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
#41 | 14/03/2024 |
10.30
-0.10
|
17,221 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
#42 | 13/03/2024 |
10.40
0.30
|
473 | 10.10 | 10.40 | 10.20 | 0 | 0 | 0 |
#43 | 12/03/2024 |
10.10
-0.10
|
1,207 | 10.20 | 10.20 | 10.10 | 0 | 0 | 0 |
#44 | 11/03/2024 |
10.20
-0.10
|
11,941 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
#45 | 08/03/2024 |
10.30
-0.10
|
4,403 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
#46 | 07/03/2024 |
10.40
0.10
|
6,115 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
#47 | 06/03/2024 |
10.30
0.10
|
19,005 | 10.20 | 10.40 | 10.30 | 0 | 0 | 0 |
#48 | 05/03/2024 |
10.20
-0.10
|
9,331 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
#49 | 04/03/2024 |
10.30
-0.10
|
3,401 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
#50 | 01/03/2024 |
10.40
0
|
26,400 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
#51 | 29/02/2024 |
10.40
0
|
9,073 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
#52 | 28/02/2024 |
10.40
0.10
|
6,076 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
#53 | 27/02/2024 |
10.30
-0.10
|
6,302 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
#54 | 26/02/2024 |
10.40
-0.10
|
6,514 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
#55 | 23/02/2024 |
10.50
0
|
26,240 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#56 | 22/02/2024 |
10.50
0
|
14,302 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#57 | 21/02/2024 |
10.50
0
|
10,900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#58 | 20/02/2024 |
10.50
0
|
11,001 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#59 | 19/02/2024 |
10.50
0
|
5,001 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
#60 | 16/02/2024 |
10.50
-0.20
|
29,349 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
#61 | 15/02/2024 |
10.70
0.10
|
27,850 | 10.60 | 10.90 | 10.20 | 0 | 0 | 0 |
#62 | 07/02/2024 |
10.60
0.40
|
3,002 | 10.20 | 10.60 | 10.30 | 0 | 0 | 0 |
#63 | 06/02/2024 |
10.20
-0.40
|
1,416 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
#64 | 05/02/2024 |
10.60
0.30
|
8,252 | 10.30 | 10.60 | 10.10 | 0 | 0 | 0 |
#65 | 02/02/2024 |
10.30
0
|
2,200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#66 | 01/02/2024 |
10.30
0
|
18,924 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
#67 | 31/01/2024 |
10.30
0
|
9,010 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
#68 | 30/01/2024 |
10.30
-0.20
|
3,520 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
#69 | 29/01/2024 |
10.50
-0.10
|
908 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
#70 | 26/01/2024 |
10.60
0
|
3,213 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
#71 | 25/01/2024 |
10.60
0.10
|
912 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#72 | 24/01/2024 |
10.50
-0.20
|
3,326 | 10.70 | 10.70 | 10.50 | 0 | 0 | 0 |
#73 | 23/01/2024 |
10.70
0.10
|
3,076 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
#74 | 22/01/2024 |
10.60
0.10
|
5,141 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#75 | 19/01/2024 |
10.50
-0.30
|
10,932 | 10.80 | 10.90 | 10.40 | 0 | 0 | 0 |
#76 | 18/01/2024 |
10.80
0.30
|
5,410 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
#77 | 17/01/2024 |
10.50
0.20
|
10,710 | 10.30 | 11 | 10.50 | 0 | 0 | 0 |
#78 | 16/01/2024 |
10.30
0
|
7,584 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
#79 | 15/01/2024 |
10.30
-0.30
|
19,120 | 10.60 | 10.80 | 10.30 | 0 | 0 | 0 |
#80 | 12/01/2024 |
10.60
-0.10
|
15,327 | 10.70 | 11 | 10.50 | 0 | 0 | 0 |
#81 | 11/01/2024 |
10.70
-0.20
|
18,793 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
#82 | 10/01/2024 |
10.90
-0.50
|
9,983 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
#83 | 09/01/2024 |
11.40
0.10
|
31,505 | 11.30 | 11.50 | 11.30 | 0 | 0 | 0 |
#84 | 08/01/2024 |
11.30
0.64
|
72,410 | 10.66 | 11.50 | 10.50 | 100 | 0 | 0.0 |
#85 | 05/01/2024 |
10.66
0.30
|
8,832 | 10.37 | 10.66 | 9.87 | 0 | 0 | 0 |
#86 | 04/01/2024 |
10.37
0.10
|
5,618 | 10.27 | 10.56 | 10.17 | 0 | 0 | 0 |
#87 | 03/01/2024 |
10.27
-0.20
|
1,040 | 10.46 | 10.46 | 10.17 | 0 | 0 | 0 |
#88 | 02/01/2024 |
10.46
0.59
|
13,101 | 9.87 | 10.46 | 10.07 | 0 | 0 | 0 |
#89 | 29/12/2023 |
9.87
-0.10
|
4,973 | 9.97 | 9.97 | 9.67 | 0 | 0 | 0 |
#90 | 28/12/2023 |
9.97
0
|
4,210 | 9.97 | 9.97 | 9.87 | 0 | 0 | 0 |
#91 | 27/12/2023 |
9.97
0
|
7,112 | 9.97 | 10.07 | 9.77 | 0 | 0 | 0 |
#92 | 26/12/2023 |
9.97
0.49
|
24,553 | 9.48 | 9.97 | 9.48 | 0 | 0 | 0 |
#93 | 25/12/2023 |
9.48
0
|
1,708 | 9.48 | 9.48 | 9.28 | 0 | 0 | 0 |
#94 | 22/12/2023 |
9.48
0.10
|
12,840 | 9.38 | 9.48 | 8.49 | 0 | 0 | 0 |
#95 | 21/12/2023 |
9.38
-0.10
|
4,101 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 |
#96 | 20/12/2023 |
9.48
0
|
2,800 | 9.48 | 9.48 | 9.38 | 0 | 0 | 0 |
#97 | 19/12/2023 |
9.48
0
|
800 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
#98 | 18/12/2023 |
9.48
-0.10
|
901 | 9.58 | 9.58 | 9.48 | 0 | 0 | 0 |
#99 | 15/12/2023 |
9.58
0.10
|
600 | 9.48 | 9.58 | 9.48 | 0 | 0 | 0 |
#100 | 14/12/2023 |
9.48
0
|
806 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |