Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
0.40 | 4.17% | 1,800 | 0 | 0 |
9.60
10
10
|
2 tháng
(2024-03-04) |
-0.30 | -2.91% | 6,000 | 0 | 0 |
9.40
11
10
|
3 tháng
(2024-02-23) |
0.40 | 4.17% | 8,200 | 200 | 0 |
9
11
10
|
6 tháng
(2023-11-07) |
1.70 | 20.48% | 58,400 | 200 | 0 |
7.60
11.10
10
|
12 tháng
(2023-05-08) |
-1 | -9.09% | 126,413 | 200 | 0 |
7.60
11.20
10
|
24 tháng
(2022-05-13) |
0.70 | 7.53% | 250,131 | 200 | 0 |
7
11.50
10
|
36 tháng
(2021-05-18) |
-2 | -16.67% | 1,500,742 | -7,600 | -0.1 |
7
16.50
10
|
60 tháng
(2019-05-29) |
-1.80 | -15.25% | 1,705,506 | 200 | 0.0 |
7
16.50
10
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 02/05/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#2 | 26/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#3 | 25/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#4 | 24/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#5 | 23/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#6 | 22/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#7 | 19/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#8 | 17/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#9 | 16/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#10 | 15/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#11 | 12/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#12 | 11/04/2024 |
10
0.30
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
#13 | 10/04/2024 |
9.70
0.20
|
800 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
#14 | 09/04/2024 |
9.60
-0.80
|
500 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
#15 | 27/03/2024 |
10.40
-0.10
|
300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#16 | 26/03/2024 |
10.50
0
|
600 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#17 | 22/03/2024 |
10.50
1.10
|
400 | 9.40 | 10.50 | 10.50 | 0 | 0 | 0 |
#18 | 21/03/2024 |
9.40
-1.60
|
1,000 | 11 | 11 | 9.40 | 0 | 0 | 0 |
#19 | 20/03/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#20 | 18/03/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#21 | 11/03/2024 |
11
1.40
|
100 | 9.60 | 11 | 11 | 0 | 0 | 0 |
#22 | 06/03/2024 |
9.60
-0.70
|
900 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
#23 | 05/03/2024 |
10.30
0
|
400 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#24 | 04/03/2024 |
10.30
1.30
|
300 | 9 | 10.30 | 10.30 | 0 | 0 | 0 |
#25 | 01/03/2024 |
9
-1.50
|
100 | 10.50 | 10.50 | 9 | 0 | 0 | 0 |
#26 | 27/02/2024 |
10.50
0.90
|
200 | 9.60 | 10.50 | 10.50 | 0 | 0 | 0 |
#27 | 23/02/2024 |
9.60
-0.40
|
1,900 | 10 | 10 | 9.60 | 200 | 0 | 0 |
#28 | 31/01/2024 |
10
0
|
900 | 10 | 10 | 10 | 0 | 0 | 0 |
#29 | 23/01/2024 |
10
-1.10
|
2,000 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
#30 | 10/01/2024 |
11.10
0.20
|
8,700 | 10.90 | 11.10 | 11 | 0 | 0 | 0 |
#31 | 04/01/2024 |
10.90
1.90
|
300 | 9 | 10.90 | 10.90 | 0 | 0 | 0 |
#32 | 29/12/2023 |
9
-1
|
2,000 | 10 | 10 | 9 | 0 | 0 | 0 |
#33 | 28/12/2023 |
10
1
|
1,100 | 9 | 10.30 | 10 | 0 | 0 | 0 |
#34 | 27/12/2023 |
9
0
|
20,000 | 9 | 9 | 9 | 0 | 0 | 0 |
#35 | 26/12/2023 |
9
1
|
100 | 8 | 9 | 9 | 0 | 0 | 0 |
#36 | 21/12/2023 |
8
-0.50
|
100 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
#37 | 15/12/2023 |
8.50
-1
|
400 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
#38 | 13/12/2023 |
9.50
0
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#39 | 08/12/2023 |
9.50
1
|
1,600 | 8.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#40 | 07/12/2023 |
8.50
-0.50
|
2,500 | 9 | 9 | 8.40 | 0 | 0 | 0 |
#41 | 06/12/2023 |
9
-0.50
|
300 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
#42 | 05/12/2023 |
9.50
0.50
|
4,400 | 9 | 9.50 | 9.30 | 0 | 0 | 0 |
#43 | 01/12/2023 |
9
0.40
|
600 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
#44 | 28/11/2023 |
8.60
0
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#45 | 27/11/2023 |
8.60
0
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#46 | 24/11/2023 |
8.60
0
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#47 | 23/11/2023 |
8.60
-0.90
|
300 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
#48 | 21/11/2023 |
9.50
0.80
|
300 | 8.70 | 9.50 | 9 | 0 | 0 | 0 |
#49 | 16/11/2023 |
8.70
1.10
|
300 | 7.60 | 8.70 | 7.70 | 0 | 0 | 0 |
#50 | 15/11/2023 |
7.60
-0.70
|
2,000 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
#51 | 07/11/2023 |
8.30
-0.90
|
100 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
#52 | 01/11/2023 |
9.20
0
|
400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#53 | 30/10/2023 |
9.20
0
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#54 | 17/10/2023 |
9.20
1.20
|
2,200 | 8 | 9.20 | 9 | 0 | 0 | 0 |
#55 | 16/10/2023 |
8
-0.20
|
200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
#56 | 12/10/2023 |
8.20
-1.40
|
100 | 9.60 | 9.60 | 8.20 | 0 | 0 | 0 |
#57 | 05/10/2023 |
9.60
1
|
100 | 8.60 | 9.60 | 9.60 | 0 | 0 | 0 |
#58 | 04/10/2023 |
8.60
-1.60
|
300 | 10.20 | 10.20 | 8.60 | 0 | 0 | 0 |
#59 | 02/10/2023 |
10.20
1.30
|
15,000 | 8.90 | 10.20 | 9.80 | 0 | 0 | 0 |
#60 | 28/09/2023 |
8.90
-0.50
|
700 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
#61 | 26/09/2023 |
9.40
1
|
400 | 8.40 | 9.60 | 8.80 | 0 | 0 | 0 |
#62 | 25/09/2023 |
8.40
-0.20
|
600 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
#63 | 21/09/2023 |
8.60
0
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#64 | 20/09/2023 |
8.60
-0.10
|
10,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
#65 | 14/09/2023 |
8.70
-0.30
|
3,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#66 | 13/09/2023 |
9
0.50
|
700 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
#67 | 12/09/2023 |
8.50
-1
|
2,500 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
#68 | 11/09/2023 |
9.50
0
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#69 | 07/09/2023 |
9.50
0.60
|
300 | 8.90 | 9.50 | 9.50 | 0 | 0 | 0 |
#70 | 06/09/2023 |
8.90
0.90
|
8,300 | 8 | 9.20 | 8 | 0 | 0 | 0 |
#71 | 05/09/2023 |
8
-1.50
|
1,000 | 9.50 | 9.50 | 8 | 0 | 0 | 0 |
#72 | 31/08/2023 |
9.50
1.20
|
7,200 | 8.30 | 9.50 | 7.10 | 0 | 0 | 0 |
#73 | 30/08/2023 |
8.30
-1.40
|
900 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
#74 | 29/08/2023 |
9.70
-0.40
|
1,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
#75 | 28/08/2023 |
10.10
1.10
|
1,000 | 9 | 10.30 | 10.10 | 0 | 0 | 0 |
#76 | 25/08/2023 |
9
-0.60
|
200 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
#77 | 21/08/2023 |
9.60
0
|
0 | 9.60 | 9.60 | 0 | 0 | 0 | 0 |
#78 | 18/08/2023 |
9.60
0
|
0 | 9.60 | 9.60 | 0 | 0 | 0 | 0 |
#79 | 17/08/2023 |
9.60
0
|
0 | 9.60 | 9.60 | 0 | 0 | 0 | 0 |
#80 | 16/08/2023 |
9.60
-1.60
|
100 | 11.20 | 11.20 | 9.60 | 0 | 0 | 0 |
#81 | 15/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#82 | 14/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#83 | 11/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#84 | 10/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#85 | 09/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#86 | 08/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#87 | 07/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#88 | 04/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#89 | 03/08/2023 |
11.20
0
|
0 | 11.20 | 11.20 | 0 | 0 | 0 | 0 |
#90 | 02/08/2023 |
11.20
1.30
|
100 | 9.90 | 11.20 | 11.20 | 0 | 0 | 0 |
#91 | 01/08/2023 |
9.90
0
|
0 | 9.90 | 9.90 | 0 | 0 | 0 | 0 |
#92 | 31/07/2023 |
9.90
0
|
0 | 9.90 | 9.90 | 0 | 0 | 0 | 0 |
#93 | 28/07/2023 |
9.90
0
|
0 | 9.90 | 9.90 | 0 | 0 | 0 | 0 |
#94 | 27/07/2023 |
9.90
0
|
0 | 9.90 | 9.90 | 0 | 0 | 0 | 0 |
#95 | 26/07/2023 |
9.90
-0.20
|
0 | 10.10 | 9.90 | 0 | 0 | 0 | 0 |
#96 | 25/07/2023 |
10.10
1.30
|
1,800 | 8.80 | 10.10 | 9.80 | 0 | 0 | 0 |
#97 | 24/07/2023 |
8.80
-0.30
|
0 | 9.10 | 8.80 | 0 | 0 | 0 | 0 |
#98 | 21/07/2023 |
9.10
-1.20
|
200 | 10.30 | 10.30 | 8.50 | 0 | 0 | 0 |
#99 | 20/07/2023 |
10.30
1
|
200 | 9.30 | 10.30 | 9.20 | 0 | 0 | 0 |
#100 | 19/07/2023 |
9.30
0.10
|
0 | 9.20 | 9.30 | 0 | 0 | 0 | 0 |