Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-08) |
2.45 | 19.14% | 140,600 | -30,100 | -0.5 |
12.50
15.25
15.25
|
2 tháng
(2024-03-11) |
2.65 | 21.03% | 154,000 | -31,800 | -0.5 |
12.05
15.25
15.25
|
3 tháng
(2024-02-15) |
2.40 | 18.68% | 177,800 | -35,605 | -0.5 |
12.05
15.25
15.25
|
6 tháng
(2023-11-10) |
0.35 | 2.35% | 305,500 | -33,005 | -0.5 |
12.05
15.25
15.25
|
12 tháng
(2023-05-15) |
-0.05 | -0.33% | 770,300 | -21,805 | -0.3 |
11.30
18
15.25
|
24 tháng
(2022-05-19) |
-6.35 | -29.40% | 1,239,700 | 24,895 | -0.1 |
7.72
21.60
15.25
|
36 tháng
(2021-05-24) |
-6.75 | -30.68% | 1,987,355 | -4,605 | -0.8 |
7.72
29.50
15.25
|
60 tháng
(2019-06-04) |
8.65 | 131.06% | 2,809,817 | 8,074,995 | 155.0 |
5.40
41.60
15.25
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
15.25
0.80
|
48,200 | 15.35 | 15.35 | 15.15 | 0 | 15,600 | -0.2 |
#2 | 07/05/2024 |
14.45
0.25
|
3,200 | 14.20 | 14.45 | 14 | 0 | 0 | 0 |
#3 | 06/05/2024 |
14.20
-0.60
|
6,200 | 14.50 | 14.80 | 13.90 | 0 | 0 | 0 |
#4 | 03/05/2024 |
14.80
0.90
|
52,200 | 14.85 | 14.85 | 14.80 | 0 | 14,500 | -0.2 |
#5 | 02/05/2024 |
13.90
0.90
|
18,200 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#6 | 26/04/2024 |
13
0.15
|
4,500 | 12.95 | 13 | 12.40 | 0 | 0 | 0 |
#7 | 25/04/2024 |
12.85
-0.05
|
1,100 | 12.80 | 12.85 | 12.80 | 0 | 0 | 0 |
#8 | 24/04/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#9 | 23/04/2024 |
12.90
0
|
200 | 12 | 12.90 | 12 | 0 | 0 | 0 |
#10 | 22/04/2024 |
12.90
0.40
|
100 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#11 | 19/04/2024 |
12.50
-0.35
|
1,400 | 12.50 | 12.50 | 12.45 | 0 | 0 | 0 |
#12 | 17/04/2024 |
12.85
-0.05
|
100 | 12.85 | 12.85 | 12.85 | 0 | 0 | 0 |
#13 | 16/04/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#14 | 15/04/2024 |
12.90
0
|
1,600 | 12.90 | 12.90 | 12.70 | 0 | 0 | 0 |
#15 | 12/04/2024 |
12.90
0.10
|
400 | 12.85 | 12.90 | 12.85 | 0 | 0 | 0 |
#16 | 11/04/2024 |
12.80
-0.05
|
400 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#17 | 10/04/2024 |
12.85
0.10
|
900 | 12.80 | 12.85 | 12.65 | 0 | 0 | 0 |
#18 | 09/04/2024 |
12.75
-0.05
|
1,600 | 12.70 | 12.85 | 12.25 | 0 | 0 | 0 |
#19 | 08/04/2024 |
12.80
0
|
300 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#20 | 05/04/2024 |
12.80
0.75
|
300 | 12.85 | 12.85 | 12.80 | 100 | 0 | 0.0 |
#21 | 04/04/2024 |
12.05
-0.75
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
#22 | 03/04/2024 |
12.80
0
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#23 | 02/04/2024 |
12.80
0.30
|
200 | 12.85 | 12.85 | 12.80 | 0 | 0 | 0 |
#24 | 01/04/2024 |
12.50
-0.40
|
1,000 | 12.05 | 12.50 | 12.05 | 0 | 0 | 0 |
#25 | 29/03/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#26 | 28/03/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#27 | 27/03/2024 |
12.90
0
|
700 | 12.25 | 12.90 | 12.25 | 0 | 0 | 0 |
#28 | 26/03/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#29 | 25/03/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#30 | 22/03/2024 |
12.90
0
|
900 | 12.90 | 12.90 | 12.70 | 500 | 0 | 0.0 |
#31 | 21/03/2024 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#32 | 20/03/2024 |
12.90
0
|
400 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#33 | 19/03/2024 |
12.90
0
|
3,600 | 12.90 | 12.90 | 12.50 | 100 | 3,200 | -0.0 |
#34 | 18/03/2024 |
12.90
0.05
|
2,200 | 12.85 | 13.25 | 12.80 | 0 | 0 | 0 |
#35 | 15/03/2024 |
12.85
0.35
|
900 | 12.50 | 12.85 | 12.45 | 100 | 0 | 0.0 |
#36 | 14/03/2024 |
12.50
0
|
1,900 | 12.50 | 12.50 | 12.45 | 200 | 0 | 0.0 |
#37 | 13/03/2024 |
12.50
0
|
400 | 12.50 | 12.50 | 12.50 | 200 | 0 | 0.0 |
#38 | 12/03/2024 |
12.50
-0.10
|
100 | 12.60 | 12.60 | 12.50 | 100 | 0 | 0.0 |
#39 | 11/03/2024 |
12.60
-0.20
|
700 | 12.80 | 12.80 | 12.60 | 200 | 0 | 0.0 |
#40 | 08/03/2024 |
12.80
0.10
|
800 | 12.70 | 12.80 | 12.70 | 0 | 0 | 0 |
#41 | 07/03/2024 |
12.70
0.20
|
400 | 12.50 | 12.70 | 12.70 | 100 | 0 | 0.0 |
#42 | 06/03/2024 |
12.50
0
|
3,000 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
#43 | 05/03/2024 |
12.50
-0.30
|
2,800 | 12.80 | 12.80 | 12.50 | 0 | 1,400 | -0.0 |
#44 | 04/03/2024 |
12.80
0.25
|
600 | 12.55 | 12.80 | 12.80 | 0 | 0 | 0 |
#45 | 01/03/2024 |
12.55
-0.30
|
1,400 | 12.85 | 12.85 | 12.55 | 0 | 0 | 0 |
#46 | 29/02/2024 |
12.85
-0.45
|
100 | 13.30 | 13.30 | 12.85 | 0 | 0 | 0 |
#47 | 28/02/2024 |
13.30
0.50
|
600 | 12.80 | 13.30 | 13.30 | 0 | 0 | 0 |
#48 | 27/02/2024 |
12.80
0
|
600 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#49 | 26/02/2024 |
12.80
0
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
#50 | 23/02/2024 |
12.80
-0.20
|
4,300 | 13 | 13 | 12.70 | 0 | 2,500 | -0.0 |
#51 | 22/02/2024 |
13
0.10
|
2,400 | 12.90 | 13 | 13 | 0 | 0 | 0 |
#52 | 21/02/2024 |
12.90
0
|
500 | 12.90 | 12.90 | 12.80 | 0 | 0 | 0 |
#53 | 20/02/2024 |
12.90
-0.10
|
1,400 | 13 | 13 | 12.90 | 0 | 0 | 0 |
#54 | 19/02/2024 |
13
0
|
800 | 13 | 13 | 13 | 0 | 5 | -0.0 |
#55 | 16/02/2024 |
13
0.15
|
800 | 12.85 | 13 | 12.90 | 0 | 0 | 0 |
#56 | 15/02/2024 |
12.85
-0.15
|
3,200 | 13 | 13 | 12.85 | 0 | 0 | 0 |
#57 | 07/02/2024 |
13
0.20
|
900 | 12.80 | 13 | 12.80 | 0 | 0 | 0 |
#58 | 06/02/2024 |
12.80
-0.45
|
2,400 | 13.25 | 13.25 | 12.80 | 0 | 0 | 0 |
#59 | 05/02/2024 |
13.25
0.15
|
100 | 13.10 | 13.25 | 13.25 | 0 | 0 | 0 |
#60 | 02/02/2024 |
13.10
0
|
0 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
#61 | 01/02/2024 |
13.10
-0.05
|
2,300 | 13.15 | 13.20 | 12.50 | 0 | 0 | 0 |
#62 | 31/01/2024 |
13.15
-0.40
|
3,100 | 13.55 | 13.55 | 13.15 | 0 | 100 | -0.0 |
#63 | 30/01/2024 |
13.55
0.25
|
200 | 13.30 | 13.65 | 13.55 | 0 | 0 | 0 |
#64 | 29/01/2024 |
13.30
0
|
200 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#65 | 26/01/2024 |
13.30
-0.30
|
4,600 | 13.60 | 13.60 | 12.95 | 100 | 0 | 0.0 |
#66 | 25/01/2024 |
13.60
-0.30
|
1,300 | 13.90 | 14.80 | 13.05 | 0 | 0 | 0 |
#67 | 24/01/2024 |
13.90
0.50
|
7,700 | 13.40 | 14.05 | 13 | 0 | 0 | 0 |
#68 | 23/01/2024 |
13.40
-0.15
|
1,400 | 13.55 | 13.55 | 13.05 | 0 | 0 | 0 |
#69 | 22/01/2024 |
13.55
0
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 |
#70 | 19/01/2024 |
13.55
0.40
|
1,100 | 13.15 | 13.55 | 13.20 | 600 | 0 | 0.0 |
#71 | 18/01/2024 |
13.15
-0.50
|
400 | 13.65 | 13.65 | 13.15 | 0 | 0 | 0 |
#72 | 17/01/2024 |
13.65
-0.05
|
1,400 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
#73 | 16/01/2024 |
13.70
0
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
#74 | 15/01/2024 |
13.70
0.05
|
900 | 13.65 | 13.90 | 13.10 | 0 | 0 | 0 |
#75 | 12/01/2024 |
13.65
-0.10
|
300 | 13.75 | 13.75 | 13.05 | 0 | 0 | 0 |
#76 | 11/01/2024 |
13.75
0.60
|
400 | 13.15 | 14 | 13.20 | 0 | 0 | 0 |
#77 | 10/01/2024 |
13.15
-0.35
|
1,100 | 13.50 | 13.80 | 13.15 | 700 | 0 | 0.0 |
#78 | 09/01/2024 |
13.50
-0.35
|
500 | 13.85 | 13.85 | 13.15 | 0 | 0 | 0 |
#79 | 08/01/2024 |
13.85
0.45
|
2,700 | 13.40 | 13.85 | 13.80 | 0 | 0 | 0 |
#80 | 05/01/2024 |
13.40
-0.35
|
1,800 | 13.75 | 13.85 | 13.40 | 0 | 0 | 0 |
#81 | 04/01/2024 |
13.75
-0.20
|
1,500 | 13.95 | 13.95 | 13.70 | 600 | 0 | 0.0 |
#82 | 03/01/2024 |
13.95
0.45
|
2,300 | 13.50 | 13.95 | 13.05 | 0 | 0 | 0 |
#83 | 02/01/2024 |
13.50
-0.25
|
1,000 | 13.75 | 13.95 | 13.05 | 0 | 0 | 0 |
#84 | 29/12/2023 |
13.75
-0.05
|
900 | 13.80 | 13.80 | 13.75 | 800 | 0 | 0.0 |
#85 | 28/12/2023 |
13.80
0.25
|
300 | 13.55 | 13.90 | 13.80 | 0 | 0 | 0 |
#86 | 27/12/2023 |
13.55
-0.20
|
2,100 | 13.75 | 13.75 | 13.55 | 0 | 0 | 0 |
#87 | 26/12/2023 |
13.75
0.25
|
300 | 13.50 | 13.75 | 13.50 | 0 | 0 | 0 |
#88 | 25/12/2023 |
13.50
0.20
|
700 | 13.30 | 13.75 | 13.05 | 0 | 0 | 0 |
#89 | 22/12/2023 |
13.30
0
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#90 | 21/12/2023 |
13.30
0
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#91 | 20/12/2023 |
13.30
-0.50
|
800 | 13.80 | 13.80 | 13.05 | 0 | 0 | 0 |
#92 | 19/12/2023 |
13.80
-0.10
|
600 | 13.90 | 13.90 | 13.05 | 0 | 0 | 0 |
#93 | 18/12/2023 |
13.90
0.40
|
1,000 | 13.50 | 13.90 | 13.45 | 0 | 0 | 0 |
#94 | 15/12/2023 |
13.50
0.45
|
1,200 | 13.05 | 13.50 | 13.05 | 200 | 0 | 0.0 |
#95 | 14/12/2023 |
13.05
-0.20
|
200 | 13.25 | 13.25 | 13.05 | 0 | 0 | 0 |
#96 | 13/12/2023 |
13.25
0
|
600 | 13.25 | 13.25 | 13.20 | 0 | 0 | 0 |
#97 | 12/12/2023 |
13.25
0.10
|
3,800 | 13.15 | 13.95 | 13.15 | 0 | 0 | 0 |
#98 | 11/12/2023 |
13.15
-0.75
|
2,800 | 13.90 | 14.50 | 13.15 | 0 | 0 | 0 |
#99 | 08/12/2023 |
13.90
0
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
#100 | 07/12/2023 |
13.90
0.80
|
12,400 | 13.10 | 13.90 | 12.20 | 0 | 0 | 0 |