Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
1.94 | 21.14% | 700 | 0 | 0 |
8.87
11.80
11.10
|
2 tháng
(2024-03-21) |
-0.96 | -7.94% | 3,000 | 0 | 0 |
8.87
12.06
11.10
|
3 tháng
(2024-02-20) |
-0.47 | -4.10% | 12,002 | 0 | 0 |
8.87
12.06
11.10
|
6 tháng
(2023-11-22) |
0.30 | 2.75% | 34,522 | 0 | 0 |
8.87
12.64
11.10
|
12 tháng
(2023-05-26) |
-0.70 | -5.90% | 102,800 | -1,000 | -0.0 |
8.87
15.53
11.10
|
24 tháng
(2022-05-31) |
-55.90 | -83.43% | 318,718 | 0 | 0.0 |
8.87
67
11.10
|
36 tháng
(2021-06-07) |
-115 | -91.20% | 320,618 | 0 | 0.0 |
8.87
126.10
11.10
|
60 tháng
(2019-09-06) |
-115 | -91.20% | 320,618 | 0 | 0.0 |
8.87
126.10
11.10
|
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 |
11.10
0.30
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
#2 | 16/05/2024 |
10.80
-1
|
700 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11.80
2.60
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#4 | 14/05/2024 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#5 | 13/05/2024 |
9.20
0.33
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#6 | 10/05/2024 |
8.87
0
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
#7 | 09/05/2024 |
8.87
0
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
#8 | 08/05/2024 |
8.87
0
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
#9 | 07/05/2024 |
8.87
-0.29
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
#10 | 06/05/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#11 | 03/05/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#12 | 02/05/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#13 | 26/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#14 | 25/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#15 | 24/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#16 | 23/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#17 | 22/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#18 | 19/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#19 | 17/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#20 | 16/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#21 | 15/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#22 | 12/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#23 | 11/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#24 | 10/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#25 | 09/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#26 | 08/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#27 | 05/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#28 | 04/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#29 | 03/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#30 | 02/04/2024 |
9.16
0
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#31 | 01/04/2024 |
9.16
-1.64
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
#32 | 29/03/2024 |
10.80
0
|
400 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#33 | 28/03/2024 |
10.80
-0.96
|
600 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
11.77
-0.10
|
200 | 13.50 | 13.50 | 11.77 | 0 | 0 | 0 |
#35 | 26/03/2024 |
11.86
0
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
#36 | 25/03/2024 |
11.86
0.10
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
#37 | 22/03/2024 |
11.77
-0.29
|
900 | 12.44 | 12.44 | 11.77 | 0 | 0 | 0 |
#38 | 21/03/2024 |
12.06
0
|
200 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
#39 | 20/03/2024 |
12.06
1.45
|
100 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 |
#40 | 19/03/2024 |
10.61
0
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
#41 | 18/03/2024 |
10.61
0
|
600 | 10.71 | 10.71 | 10.61 | 0 | 0 | 0 |
#42 | 15/03/2024 |
10.61
-1.35
|
400 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
#43 | 14/03/2024 |
11.96
0
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
#44 | 13/03/2024 |
11.96
1.25
|
600 | 11.86 | 11.96 | 11.86 | 0 | 0 | 0 |
#45 | 12/03/2024 |
10.71
0
|
100 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
#46 | 11/03/2024 |
10.71
0.10
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
#47 | 08/03/2024 |
10.61
-0.19
|
800 | 10.80 | 10.80 | 10.61 | 0 | 0 | 0 |
#48 | 07/03/2024 |
10.80
0
|
500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#49 | 06/03/2024 |
10.80
0
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#50 | 05/03/2024 |
10.80
0
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#51 | 04/03/2024 |
10.80
0
|
402 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#52 | 01/03/2024 |
10.80
0.29
|
1,000 | 10.61 | 10.80 | 10.61 | 0 | 0 | 0 |
#53 | 29/02/2024 |
10.51
0.10
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
#54 | 28/02/2024 |
10.42
-1.64
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
#55 | 27/02/2024 |
12.06
0.48
|
500 | 11.57 | 12.06 | 11.48 | 0 | 0 | 0 |
#56 | 26/02/2024 |
11.57
1.45
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#57 | 23/02/2024 |
10.13
-1.93
|
1,000 | 12.06 | 12.06 | 10.13 | 0 | 0 | 0 |
#58 | 22/02/2024 |
12.06
0.48
|
1,300 | 9.94 | 12.06 | 9.94 | 0 | 0 | 0 |
#59 | 21/02/2024 |
11.57
0
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#60 | 20/02/2024 |
11.57
1.35
|
1,200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#61 | 19/02/2024 |
10.22
-1.35
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
#62 | 16/02/2024 |
11.57
0.96
|
2,968 | 9.65 | 11.57 | 9.65 | 0 | 0 | 0 |
#63 | 15/02/2024 |
10.61
0
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
#64 | 07/02/2024 |
10.61
0
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
#65 | 06/02/2024 |
10.61
-0.29
|
100 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 |
#66 | 05/02/2024 |
10.90
0
|
1,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
10.90
-0.19
|
100 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#68 | 01/02/2024 |
11.09
0
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
#69 | 31/01/2024 |
11.09
0
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
#70 | 30/01/2024 |
11.09
0
|
1 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
#71 | 29/01/2024 |
11.09
0.58
|
500 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
#72 | 26/01/2024 |
10.51
-0.58
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
#73 | 25/01/2024 |
11.09
0.48
|
3,117 | 11.29 | 11.29 | 10.32 | 0 | 0 | 0 |
#74 | 24/01/2024 |
10.61
-0.96
|
900 | 11.96 | 11.96 | 10.61 | 0 | 0 | 0 |
#75 | 23/01/2024 |
11.57
0
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#76 | 22/01/2024 |
11.57
0
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#77 | 19/01/2024 |
11.57
0
|
17 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#78 | 18/01/2024 |
11.57
0
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#79 | 17/01/2024 |
11.57
-0.39
|
200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#80 | 16/01/2024 |
11.96
0.10
|
100 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
#81 | 15/01/2024 |
11.86
1.16
|
1,100 | 10.61 | 11.86 | 10.61 | 0 | 0 | 0 |
#82 | 12/01/2024 |
10.71
0.19
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
#83 | 11/01/2024 |
10.51
-1.64
|
400 | 10.80 | 10.80 | 10.51 | 0 | 0 | 0 |
#84 | 10/01/2024 |
12.15
0.10
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
#85 | 09/01/2024 |
12.06
0.68
|
500 | 12.44 | 12.44 | 12.06 | 0 | 0 | 0 |
#86 | 08/01/2024 |
11.38
0
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
#87 | 05/01/2024 |
11.38
0
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
#88 | 04/01/2024 |
11.38
1.45
|
1,100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.94
-1.64
|
900 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
#90 | 02/01/2024 |
11.57
0
|
200 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#91 | 29/12/2023 |
11.57
0
|
0 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#92 | 28/12/2023 |
11.57
0
|
1,101 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#93 | 27/12/2023 |
11.57
-0.87
|
100 | 11.57 | 11.57 | 11.57 | 0 | 0 | 0 |
#94 | 26/12/2023 |
12.44
0
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
#95 | 25/12/2023 |
12.44
0
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
#96 | 22/12/2023 |
12.44
0
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
#97 | 21/12/2023 |
12.44
1.25
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
#98 | 20/12/2023 |
11.19
1.54
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 |
#99 | 19/12/2023 |
9.65
-0.19
|
401 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 |
#100 | 18/12/2023 |
9.84
-0.77
|
1,400 | 9.65 | 9.84 | 9.16 | 0 | 0 | 0 |