Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
-3 | -20.69% | 600 | 0 | 0 |
11.50
14.50
11.50
|
2 tháng
(2024-03-19) |
-6 | -34.29% | 1,300 | -100 | -0.0 |
11.50
20
11.50
|
3 tháng
(2024-03-05) |
1.30 | 12.75% | 3,200 | -100 | -0.0 |
9.40
20
11.50
|
6 tháng
(2023-11-22) |
2.60 | 29.21% | 20,900 | 0 | 0.0 |
8.50
20.10
11.50
|
12 tháng
(2023-05-24) |
2 | 21.05% | 23,255 | 0 | 0.0 |
5.80
20.10
11.50
|
24 tháng
(2022-05-30) |
-5.40 | -31.95% | 32,773 | 0 | 0.0 |
5.30
20.10
11.50
|
36 tháng
(2021-06-03) |
0.30 | 2.72% | 81,303 | 0 | 0.0 |
5.30
20.10
11.50
|
60 tháng
(2019-06-14) |
3.49 | 43.60% | 1,023,788 | 0 | 0.0 |
5.30
25.08
11.50
|
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 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11.50
-2
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#6 | 10/05/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
13.50
0
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
13.50
1.10
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
12.40
-2.10
|
500 | 14.30 | 14.30 | 12.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#19 | 17/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#21 | 15/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#22 | 12/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#23 | 11/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
14.50
0
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#26 | 03/04/2024 |
14.50
0
|
100 | 14.50 | 14.50 | 14.50 | 0 | 100 | -0.0 |
#27 | 01/04/2024 |
14.50
0
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#28 | 26/03/2024 |
14.50
0
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
#29 | 25/03/2024 |
14.50
-2.50
|
100 | 17 | 17 | 14.50 | 0 | 0 | 0 |
#30 | 22/03/2024 |
17
-3
|
100 | 20 | 20 | 17 | 0 | 0 | 0 |
#31 | 21/03/2024 |
20
2.50
|
100 | 17.50 | 20 | 20 | 0 | 0 | 0 |
#32 | 19/03/2024 |
17.50
1.20
|
100 | 16.30 | 17.50 | 17.50 | 0 | 0 | 0 |
#33 | 18/03/2024 |
16.30
2.10
|
200 | 14.20 | 16.30 | 14.20 | 0 | 0 | 0 |
#34 | 15/03/2024 |
14.20
0
|
500 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
#35 | 14/03/2024 |
14.20
1.80
|
500 | 12.40 | 14.20 | 14.10 | 0 | 0 | 0 |
#36 | 13/03/2024 |
12.40
1.60
|
300 | 10.80 | 12.40 | 12.40 | 0 | 0 | 0 |
#37 | 08/03/2024 |
10.80
1.40
|
200 | 9.40 | 10.80 | 10.80 | 0 | 0 | 0 |
#38 | 06/03/2024 |
9.40
-0.80
|
100 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
#39 | 05/03/2024 |
10.20
-6
|
100 | 16.20 | 16.20 | 10.20 | 0 | 0 | 0 |
#40 | 16/01/2024 |
16.20
-2.80
|
1,000 | 19 | 19 | 16.20 | 0 | 0 | 0 |
#41 | 12/01/2024 |
19
2.40
|
700 | 16.60 | 19 | 19 | 0 | 0 | 0 |
#42 | 09/01/2024 |
16.60
1.60
|
100 | 15 | 16.60 | 16.60 | 0 | 0 | 0 |
#43 | 05/01/2024 |
15
1.90
|
900 | 13.10 | 15 | 14.90 | 0 | 0 | 0 |
#44 | 04/01/2024 |
13.10
1
|
100 | 12.10 | 13.10 | 13.10 | 0 | 0 | 0 |
#45 | 03/01/2024 |
12.10
1.10
|
200 | 11 | 12.10 | 10.60 | 0 | 0 | 0 |
#46 | 02/01/2024 |
11
-0.50
|
200 | 11.50 | 11.50 | 10.20 | 0 | 0 | 0 |
#47 | 29/12/2023 |
11.50
1.50
|
100 | 10 | 11.50 | 11.50 | 0 | 0 | 0 |
#48 | 28/12/2023 |
10
-1
|
100 | 11 | 11 | 10 | 0 | 0 | 0 |
#49 | 27/12/2023 |
11
-0.50
|
200 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
#50 | 26/12/2023 |
11.50
-0.50
|
500 | 12 | 14.90 | 11.10 | 0 | 0 | 0 |
#51 | 25/12/2023 |
12
-0.30
|
600 | 12.30 | 14 | 12 | 0 | 0 | 0 |
#52 | 22/12/2023 |
12.30
0
|
300 | 12.30 | 12.30 | 12 | 0 | 0 | 0 |
#53 | 21/12/2023 |
12.30
1.60
|
500 | 10.70 | 12.30 | 9.50 | 0 | 0 | 0 |
#54 | 20/12/2023 |
10.70
-1.80
|
200 | 12.50 | 12.50 | 10.70 | 0 | 0 | 0 |
#55 | 19/12/2023 |
12.50
-2
|
500 | 14.50 | 14.50 | 12.40 | 0 | 0 | 0 |
#56 | 18/12/2023 |
14.50
-2.50
|
100 | 17 | 17 | 14.50 | 0 | 0 | 0 |
#57 | 15/12/2023 |
17
-1.20
|
2,000 | 18.20 | 18.20 | 17 | 0 | 0 | 0 |
#58 | 14/12/2023 |
18.20
-0.20
|
300 | 18.40 | 20.90 | 18.20 | 100 | 0 | 0.0 |
#59 | 13/12/2023 |
18.40
-1.70
|
500 | 20.10 | 20.10 | 15.70 | 0 | 0 | 0 |
#60 | 12/12/2023 |
20.10
2.10
|
1,400 | 18 | 20.40 | 15.20 | 0 | 0 | 0 |
#61 | 11/12/2023 |
18
1.70
|
800 | 16.30 | 18.10 | 15.80 | 0 | 0 | 0 |
#62 | 08/12/2023 |
16.30
1.80
|
800 | 14.50 | 16.30 | 12.20 | 0 | 0 | 0 |
#63 | 07/12/2023 |
14.50
1.70
|
400 | 12.80 | 14.70 | 12.80 | 0 | 0 | 0 |
#64 | 06/12/2023 |
12.80
1.60
|
300 | 11.20 | 12.80 | 12.80 | 0 | 0 | 0 |
#65 | 05/12/2023 |
11.20
-0.70
|
100 | 11.90 | 11.90 | 11.20 | 0 | 0 | 0 |
#66 | 04/12/2023 |
11.90
1.50
|
1,400 | 10.40 | 11.90 | 8.90 | 0 | 0 | 0 |
#67 | 01/12/2023 |
10.40
1.90
|
100 | 8.50 | 10.40 | 10.40 | 0 | 0 | 0 |
#68 | 30/11/2023 |
8.50
-1.50
|
500 | 10 | 10 | 8.50 | 0 | 0 | 0 |
#69 | 28/11/2023 |
10
0
|
2,500 | 10 | 10 | 8.60 | 0 | 0 | 0 |
#70 | 23/11/2023 |
10
1.10
|
200 | 8.90 | 10.20 | 10 | 0 | 0 | 0 |
#71 | 22/11/2023 |
8.90
1.10
|
100 | 7.80 | 8.90 | 8.90 | 0 | 0 | 0 |
#72 | 17/11/2023 |
7.80
1
|
100 | 6.80 | 7.80 | 7.80 | 0 | 0 | 0 |
#73 | 15/11/2023 |
6.80
-0.90
|
200 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
#74 | 14/11/2023 |
7.70
1
|
100 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
#75 | 08/11/2023 |
6.70
-0.90
|
100 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
#76 | 07/11/2023 |
7.60
-0.80
|
200 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
#77 | 06/11/2023 |
8.40
-1.10
|
100 | 9.50 | 9.50 | 8.40 | 0 | 0 | 0 |
#78 | 03/11/2023 |
9.50
0
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#79 | 02/11/2023 |
9.50
-1
|
100 | 10.50 | 10.50 | 9.50 | 0 | 0 | 0 |
#80 | 01/11/2023 |
10.50
1.30
|
100 | 9.20 | 10.50 | 10.50 | 0 | 0 | 0 |
#81 | 20/10/2023 |
9.20
2.60
|
100 | 6.60 | 9.20 | 9.20 | 0 | 0 | 0 |
#82 | 12/09/2023 |
6.60
0.80
|
100 | 5.80 | 6.60 | 6.60 | 0 | 0 | 0 |
#83 | 08/09/2023 |
5.80
-3.30
|
100 | 9.10 | 9.10 | 5.80 | 0 | 0 | 0 |
#84 | 21/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#85 | 18/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#86 | 17/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#87 | 16/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#88 | 15/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#89 | 14/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#90 | 11/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#91 | 10/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#92 | 09/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#93 | 08/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#94 | 07/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#95 | 04/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#96 | 03/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#97 | 02/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#98 | 01/08/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#99 | 31/07/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#100 | 28/07/2023 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |