Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
-0.45 | -3.95% | 123,436,000 | -1,723,358 | 0 |
10.45
11.40
10.95
|
2 tháng
(2024-03-04) |
-0.90 | -7.59% | 277,126,700 | -5,953,562 | 0 |
10.45
11.90
10.95
|
3 tháng
(2024-02-05) |
-0.30 | -2.67% | 378,028,100 | -8,162,417 | 0 |
10.45
12
10.95
|
6 tháng
(2023-11-06) |
-0.30 | -2.67% | 686,766,300 | -19,875,163 | -210.5 |
10.45
12
10.95
|
12 tháng
(2023-05-09) |
-2.40 | -17.98% | 1,668,711,000 | -90,690,492 | -1,281.0 |
10.45
14.10
10.95
|
24 tháng
(2022-05-16) |
-0.65 | -5.60% | 4,396,490,000 | 36,153,882 | 211.4 |
9.58
16.10
10.95
|
36 tháng
(2021-05-19) |
-0.56 | -4.85% | 8,418,086,400 | 6,911,122 | -256.6 |
9.58
20.15
10.95
|
60 tháng
(2019-05-30) |
-4.03 | -26.89% | 11,271,234,690 | -257,474,498 | -3,351.2 |
6.76
20.15
10.95
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
10.95
-0.15
|
4,833,100 | 11.10 | 11.15 | 10.90 | 85,700 | 98,300 | 0 |
#2 | 02/05/2024 |
11.10
0.60
|
9,025,800 | 10.60 | 11.15 | 10.55 | 454,300 | 293,700 | 0 |
#3 | 26/04/2024 |
10.50
-0.05
|
4,967,600 | 10.50 | 10.60 | 10.45 | 107,100 | 1,764,900 | 0 |
#4 | 25/04/2024 |
10.55
-0.10
|
3,360,000 | 10.65 | 10.70 | 10.50 | 96,100 | 85,600 | 0 |
#5 | 24/04/2024 |
10.65
0.20
|
5,505,900 | 10.45 | 10.75 | 10.45 | 799,132 | 391,500 | 0 |
#6 | 23/04/2024 |
10.45
-0.20
|
4,953,200 | 10.65 | 10.70 | 10.40 | 22,200 | 148,854 | 0 |
#7 | 22/04/2024 |
10.65
0.05
|
3,804,500 | 10.70 | 10.80 | 10.60 | 13,300 | 127,711 | 0 |
#8 | 19/04/2024 |
10.60
-0.35
|
8,536,900 | 10.90 | 10.95 | 10.60 | 131,500 | 1,040,351 | 0 |
#9 | 17/04/2024 |
10.95
0.05
|
6,553,700 | 10.90 | 11.10 | 10.85 | 92,400 | 204,314 | 0 |
#10 | 16/04/2024 |
10.90
-0.25
|
11,229,400 | 11.20 | 11.20 | 10.80 | 8,120 | 615,535 | 0 |
#11 | 15/04/2024 |
11.15
-0.10
|
13,277,600 | 11.35 | 11.55 | 11.15 | 1,903,994 | 240,582 | 0 |
#12 | 12/04/2024 |
11.25
0.05
|
5,365,300 | 11.20 | 11.30 | 11.20 | 100 | 190,301 | 0 |
#13 | 11/04/2024 |
11.20
-0.10
|
5,510,500 | 11.25 | 11.25 | 11.20 | 89,300 | 285,168 | 0 |
#14 | 10/04/2024 |
11.30
0
|
5,032,400 | 11.30 | 11.35 | 11.20 | 160,800 | 20,035 | 0 |
#15 | 09/04/2024 |
11.30
0.10
|
4,974,800 | 11.30 | 11.35 | 11.20 | 337,500 | 10,344 | 0 |
#16 | 08/04/2024 |
11.20
-0.05
|
4,047,700 | 11.25 | 11.30 | 11.15 | 80,100 | 700 | 0 |
#17 | 05/04/2024 |
11.25
-0.05
|
7,430,000 | 11.30 | 11.35 | 11.20 | 15,400 | 388,400 | 0 |
#18 | 04/04/2024 |
11.30
-0.10
|
8,110,600 | 11.40 | 11.45 | 11.25 | 37,300 | 30,809 | 0 |
#19 | 03/04/2024 |
11.40
-0.15
|
6,917,000 | 11.55 | 11.60 | 11.35 | 3,900 | 224,500 | 0 |
#20 | 02/04/2024 |
11.55
0.20
|
8,867,600 | 11.40 | 11.65 | 11.30 | 770,500 | 284,200 | 0 |
#21 | 01/04/2024 |
11.35
-0.05
|
5,405,700 | 11.40 | 11.45 | 11.35 | 40,300 | 133,000 | 0 |
#22 | 29/03/2024 |
11.40
-0.05
|
4,807,100 | 11.50 | 11.50 | 11.35 | 3,100 | 0 | 0 |
#23 | 28/03/2024 |
11.45
0
|
4,069,500 | 11.50 | 11.55 | 11.40 | 1,200 | 157,400 | 0 |
#24 | 27/03/2024 |
11.45
0
|
5,911,800 | 11.50 | 11.60 | 11.45 | 5,100 | 152,000 | 0 |
#25 | 26/03/2024 |
11.45
0.05
|
4,588,200 | 11.40 | 11.45 | 11.30 | 50,000 | 159,000 | 0 |
#26 | 25/03/2024 |
11.40
-0.10
|
8,064,500 | 11.50 | 11.65 | 11.40 | 496,000 | 305,968 | 0 |
#27 | 22/03/2024 |
11.50
0.10
|
8,793,500 | 11.40 | 11.55 | 11.35 | 575,627 | 326,600 | 0 |
#28 | 21/03/2024 |
11.40
0
|
6,407,400 | 11.40 | 11.50 | 11.40 | 85,600 | 131,200 | 0 |
#29 | 20/03/2024 |
11.40
0.15
|
5,377,000 | 11.25 | 11.45 | 11.25 | 100 | 430,319 | 0 |
#30 | 19/03/2024 |
11.25
-0.05
|
4,143,900 | 11.30 | 11.40 | 11.20 | 64,300 | 65,000 | 0 |
#31 | 18/03/2024 |
11.30
-0.15
|
12,759,800 | 11.45 | 11.55 | 11.20 | 206,700 | 447,300 | 0 |
#32 | 15/03/2024 |
11.45
-0.15
|
10,619,100 | 11.60 | 11.65 | 11.40 | 16,700 | 836,579 | 0 |
#33 | 14/03/2024 |
11.60
0
|
6,975,100 | 11.60 | 11.70 | 11.55 | 67,040 | 339,000 | 0 |
#34 | 13/03/2024 |
11.60
0.10
|
4,092,200 | 11.50 | 11.65 | 11.50 | 147,910 | 423,430 | 0 |
#35 | 12/03/2024 |
11.50
-0.10
|
5,968,700 | 11.60 | 11.65 | 11.50 | 2,100 | 395,810 | 0 |
#36 | 11/03/2024 |
11.60
-0.10
|
7,002,400 | 11.70 | 11.80 | 11.50 | 3,600 | 1,685,065 | 0 |
#37 | 08/03/2024 |
11.70
-0.15
|
13,571,700 | 11.85 | 12.05 | 11.70 | 346,400 | 1,271,560 | 0 |
#38 | 07/03/2024 |
11.85
-0.05
|
5,715,400 | 11.90 | 11.95 | 11.75 | 816,600 | 1,000,500 | 0 |
#39 | 06/03/2024 |
11.90
0.05
|
8,874,000 | 11.85 | 12.10 | 11.80 | 350,500 | 164,000 | 0 |
#40 | 05/03/2024 |
11.85
0
|
4,589,800 | 11.85 | 11.90 | 11.75 | 91,600 | 7,500 | 0 |
#41 | 04/03/2024 |
11.85
0.10
|
7,086,300 | 11.75 | 11.90 | 11.75 | 1,240,300 | 896,050 | 0 |
#42 | 01/03/2024 |
11.75
0.10
|
4,801,200 | 11.65 | 11.75 | 11.60 | 66,500 | 62,564 | 0 |
#43 | 29/02/2024 |
11.65
-0.15
|
6,477,300 | 11.80 | 11.90 | 11.65 | 277,100 | 1,085,500 | 0 |
#44 | 28/02/2024 |
11.80
0.05
|
7,057,300 | 11.75 | 11.90 | 11.75 | 963,600 | 51,491 | 0 |
#45 | 27/02/2024 |
11.75
0.20
|
6,554,500 | 11.55 | 11.80 | 11.55 | 358,400 | 297,723 | 0 |
#46 | 26/02/2024 |
11.55
0.05
|
6,812,700 | 11.50 | 11.60 | 11.45 | 39,800 | 1,262,100 | 0 |
#47 | 23/02/2024 |
11.50
-0.25
|
9,330,900 | 11.75 | 11.85 | 11.50 | 133,150 | 486,400 | 0 |
#48 | 22/02/2024 |
11.75
-0.05
|
5,355,200 | 11.80 | 11.90 | 11.75 | 64,700 | 292,000 | 0 |
#49 | 21/02/2024 |
11.80
-0.10
|
6,651,900 | 11.90 | 11.90 | 11.75 | 42,200 | 752,526 | 0 |
#50 | 20/02/2024 |
11.90
-0.10
|
7,675,800 | 12 | 12.25 | 11.85 | 114,600 | 441,040 | 0 |
#51 | 19/02/2024 |
12
0.50
|
22,515,100 | 11.50 | 12.10 | 11.50 | 1,270,267 | 76,023 | 0 |
#52 | 16/02/2024 |
11.50
0.10
|
2,896,000 | 11.40 | 11.50 | 11.40 | 80,600 | 149,605 | 0 |
#53 | 15/02/2024 |
11.40
0.05
|
4,291,100 | 11.35 | 11.45 | 11.35 | 27,700 | 98,600 | 0 |
#54 | 07/02/2024 |
11.35
0
|
2,857,700 | 11.35 | 11.40 | 11.30 | 24,500 | 54,400 | 0 |
#55 | 06/02/2024 |
11.35
0.10
|
3,944,300 | 11.25 | 11.35 | 11.25 | 3,200 | 564,500 | 0 |
#56 | 05/02/2024 |
11.25
-0.05
|
3,680,400 | 11.30 | 11.35 | 11.25 | 6,000 | 6,700 | 0 |
#57 | 02/02/2024 |
11.30
-0.05
|
2,618,100 | 11.35 | 11.40 | 11.30 | 20,600 | 0 | 0 |
#58 | 01/02/2024 |
11.35
0
|
2,541,200 | 11.35 | 11.45 | 11.30 | 79,536 | 121,100 | 0 |
#59 | 31/01/2024 |
11.35
-0.15
|
4,573,100 | 11.50 | 11.55 | 11.35 | 2,700 | 119,710 | 0 |
#60 | 30/01/2024 |
11.50
0.10
|
7,274,600 | 11.40 | 11.65 | 11.40 | 249,400 | 221,130 | 0 |
#61 | 29/01/2024 |
11.40
0
|
3,347,200 | 11.40 | 11.50 | 11.40 | 112,200 | 206,200 | 0 |
#62 | 26/01/2024 |
11.40
-0.05
|
2,315,600 | 11.45 | 11.45 | 11.40 | 24,400 | 8,100 | 0 |
#63 | 25/01/2024 |
11.45
0.05
|
1,763,500 | 11.40 | 11.45 | 11.35 | 8,300 | 19,100 | 0 |
#64 | 24/01/2024 |
11.40
-0.05
|
3,625,700 | 11.45 | 11.50 | 11.35 | 300 | 13,000 | 0 |
#65 | 23/01/2024 |
11.45
-0.10
|
4,086,900 | 11.55 | 11.60 | 11.40 | 400 | 187,400 | 0 |
#66 | 22/01/2024 |
11.55
0
|
4,024,000 | 11.55 | 11.65 | 11.45 | 12,200 | 17,000 | 0 |
#67 | 19/01/2024 |
11.55
0.15
|
5,917,700 | 11.40 | 11.60 | 11.45 | 338,100 | 111,900 | 0 |
#68 | 18/01/2024 |
11.40
0
|
3,571,700 | 11.40 | 11.45 | 11.35 | 0 | 139,400 | 0 |
#69 | 17/01/2024 |
11.40
-0.10
|
4,245,500 | 11.50 | 11.55 | 11.40 | 4,600 | 0 | 0 |
#70 | 16/01/2024 |
11.50
0.10
|
2,788,400 | 11.40 | 11.50 | 11.35 | 800 | 900 | 0 |
#71 | 15/01/2024 |
11.40
-0.05
|
4,254,200 | 11.45 | 11.60 | 11.40 | 4,000 | 286,100 | 0 |
#72 | 12/01/2024 |
11.45
-0.20
|
8,294,100 | 11.65 | 11.75 | 11.35 | 21,100 | 630,000 | 0 |
#73 | 11/01/2024 |
11.65
0.25
|
11,453,500 | 11.40 | 11.80 | 11.40 | 0 | 0 | 0 |
#74 | 10/01/2024 |
11.40
-0.05
|
4,321,200 | 11.45 | 11.55 | 11.35 | 19,400 | 200 | 0.2 |
#75 | 09/01/2024 |
11.45
0.05
|
4,060,000 | 11.40 | 11.45 | 11.35 | 39,200 | 3,300 | 0.4 |
#76 | 08/01/2024 |
11.40
0.10
|
6,005,800 | 11.30 | 11.45 | 11.30 | 17,550 | 3,000 | 0.2 |
#77 | 05/01/2024 |
11.30
-0.15
|
4,310,300 | 11.45 | 11.50 | 11.30 | 0 | 517,300 | -5.9 |
#78 | 04/01/2024 |
11.45
0.05
|
7,748,000 | 11.40 | 11.60 | 11.40 | 100 | 538,259 | -6.1 |
#79 | 03/01/2024 |
11.40
0.15
|
4,520,200 | 11.25 | 11.40 | 11.20 | 15,200 | 187,400 | -1.9 |
#80 | 02/01/2024 |
11.25
0
|
3,502,100 | 11.25 | 11.35 | 11.20 | 15,700 | 42,200 | -0.3 |
#81 | 29/12/2023 |
11.25
0
|
5,571,100 | 11.25 | 11.30 | 11.20 | 10,700 | 21,600 | -0.1 |
#82 | 28/12/2023 |
11.25
0.10
|
2,966,200 | 11.15 | 11.30 | 11.15 | 31,400 | 26,200 | 0.1 |
#83 | 27/12/2023 |
11.15
-0.10
|
6,907,600 | 11.25 | 11.35 | 11.15 | 50,900 | 453,470 | -4.5 |
#84 | 26/12/2023 |
11.25
-0.05
|
3,913,700 | 11.30 | 11.40 | 11.20 | 39,900 | 699,800 | -7.4 |
#85 | 25/12/2023 |
11.30
0.05
|
3,859,800 | 11.25 | 11.40 | 11.20 | 55,600 | 472,900 | -4.7 |
#86 | 22/12/2023 |
11.25
-0.05
|
4,125,900 | 11.30 | 11.35 | 11.15 | 98,900 | 889,500 | -8.9 |
#87 | 21/12/2023 |
11.30
0
|
2,088,100 | 11.30 | 11.35 | 11.25 | 74,600 | 135,900 | -0.7 |
#88 | 20/12/2023 |
11.30
0.10
|
2,902,000 | 11.20 | 11.35 | 11.20 | 93,500 | 200,400 | -1.2 |
#89 | 19/12/2023 |
11.20
0.10
|
2,564,200 | 11.10 | 11.25 | 11.10 | 76,200 | 148,604 | -0.8 |
#90 | 18/12/2023 |
11.10
-0.10
|
3,359,100 | 11.20 | 11.30 | 11.10 | 115,300 | 973,100 | -9.6 |
#91 | 15/12/2023 |
11.20
-0.10
|
6,925,300 | 11.30 | 11.40 | 11.20 | 44,300 | 1,115,700 | -12.0 |
#92 | 14/12/2023 |
11.30
-0.10
|
3,182,300 | 11.40 | 11.50 | 11.25 | 110,000 | 186,000 | -0.9 |
#93 | 13/12/2023 |
11.40
-0.20
|
4,452,700 | 11.60 | 11.60 | 11.40 | 38,000 | 196,600 | -1.8 |
#94 | 12/12/2023 |
11.60
0
|
3,002,900 | 11.60 | 11.70 | 11.50 | 41,800 | 175,100 | -1.5 |
#95 | 11/12/2023 |
11.60
-0.05
|
2,423,300 | 11.65 | 11.75 | 11.55 | 31,400 | 148,324 | -1.4 |
#96 | 08/12/2023 |
11.65
0.15
|
6,565,500 | 11.50 | 11.85 | 11.55 | 542,400 | 128,946 | 4.8 |
#97 | 07/12/2023 |
11.50
-0.05
|
5,040,900 | 11.55 | 11.70 | 11.45 | 0 | 0 | 0 |
#98 | 06/12/2023 |
11.55
0.10
|
2,318,900 | 11.45 | 11.60 | 11.45 | 132,400 | 133,401 | -0.0 |
#99 | 05/12/2023 |
11.45
-0.10
|
3,692,700 | 11.55 | 11.65 | 11.45 | 29,750 | 524,600 | -5.7 |
#100 | 04/12/2023 |
11.55
0.25
|
5,672,800 | 11.30 | 11.60 | 11.30 | 168,600 | 73,000 | 1.1 |