Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-0.20 | -2.12% | 11,100 | -100 | -0.0 |
9.13
9.55
9.16
|
2 tháng
(2024-03-18) |
-1.15 | -11.06% | 26,300 | -400 | -0.0 |
9.13
10.40
9.16
|
3 tháng
(2024-02-16) |
-0.15 | -1.60% | 75,800 | -400 | -0.0 |
9.13
10.40
9.16
|
6 tháng
(2023-11-20) |
-0.16 | -1.70% | 158,500 | -500 | -0.0 |
8.90
10.40
9.16
|
12 tháng
(2023-05-22) |
-3.75 | -28.85% | 888,400 | -4,000 | -0.0 |
8.90
13
9.16
|
24 tháng
(2022-05-27) |
-3.56 | -27.77% | 2,190,800 | -4,000 | -0.4 |
8.90
20.20
9.16
|
36 tháng
(2021-06-01) |
-8.15 | -46.83% | 3,184,900 | 3,600 | -0.2 |
8.90
25.33
9.16
|
60 tháng
(2019-06-12) |
-1.71 | -15.64% | 3,673,530 | 3,220 | -0.2 |
4.66
67.32
9.16
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
9.16
-0.09
|
2,300 | 9.20 | 9.20 | 9.15 | 0 | 1,789 | -0.0 |
#2 | 15/05/2024 |
9.25
0.12
|
700 | 9.11 | 9.25 | 9.11 | 0 | 0 | 0 |
#3 | 14/05/2024 |
9.13
0
|
300 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
#4 | 13/05/2024 |
9.13
-0.26
|
1,900 | 9.26 | 9.26 | 9.13 | 0 | 0 | 0 |
#5 | 10/05/2024 |
9.39
0.14
|
400 | 9.38 | 9.39 | 9.38 | 0 | 100 | -0.0 |
#6 | 09/05/2024 |
9.25
-0.20
|
1,800 | 9.26 | 9.27 | 9.25 | 0 | 0 | 0 |
#7 | 08/05/2024 |
9.45
0
|
800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
#8 | 07/05/2024 |
9.45
0
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
#9 | 06/05/2024 |
9.45
0
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
#10 | 03/05/2024 |
9.45
0
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
#11 | 02/05/2024 |
9.45
-0.04
|
4,000 | 9.04 | 9.45 | 8.90 | 0 | 0 | 0 |
#12 | 26/04/2024 |
9.49
-0.06
|
200 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 |
#13 | 25/04/2024 |
9.55
0
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
#14 | 24/04/2024 |
9.55
0.11
|
400 | 9 | 9.80 | 9 | 0 | 0 | 0 |
#15 | 23/04/2024 |
9.44
0
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
#16 | 22/04/2024 |
9.44
0
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
#17 | 19/04/2024 |
9.44
-0.01
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
#18 | 17/04/2024 |
9.45
0
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
#19 | 16/04/2024 |
9.45
-0.05
|
500 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
#20 | 15/04/2024 |
9.50
0
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#21 | 12/04/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#22 | 11/04/2024 |
9.50
-0.25
|
4,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#23 | 10/04/2024 |
9.75
0
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
#24 | 09/04/2024 |
9.75
0
|
0 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
#25 | 08/04/2024 |
9.75
0.05
|
800 | 9.50 | 9.75 | 9.50 | 0 | 0 | 0 |
#26 | 05/04/2024 |
9.70
-0.15
|
200 | 9.85 | 9.85 | 9.70 | 0 | 0 | 0 |
#27 | 04/04/2024 |
9.85
0
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
#28 | 03/04/2024 |
9.85
-0.10
|
300 | 9.95 | 9.95 | 9.85 | 0 | 0 | 0 |
#29 | 02/04/2024 |
9.95
-0.05
|
200 | 10 | 10 | 9.95 | 0 | 0 | 0 |
#30 | 01/04/2024 |
10
0
|
1,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#31 | 29/03/2024 |
10
0
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
#32 | 28/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#33 | 27/03/2024 |
10
0
|
1,300 | 10 | 10 | 10 | 0 | 300 | -0.0 |
#34 | 26/03/2024 |
10
0
|
3,200 | 10 | 10 | 10 | 0 | 0 | 0 |
#35 | 25/03/2024 |
10
0.13
|
100 | 9.87 | 10 | 10 | 0 | 0 | 0 |
#36 | 22/03/2024 |
9.87
0
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
#37 | 21/03/2024 |
9.87
0.02
|
1,200 | 9.85 | 9.87 | 9.85 | 0 | 0 | 0 |
#38 | 20/03/2024 |
9.85
-0.55
|
500 | 10.40 | 10.40 | 9.85 | 0 | 0 | 0 |
#39 | 19/03/2024 |
10.40
0
|
200 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
#40 | 18/03/2024 |
10.40
0.40
|
900 | 10 | 10.45 | 9.36 | 0 | 0 | 0 |
#41 | 15/03/2024 |
10
0
|
3,900 | 10 | 10.60 | 10 | 0 | 0 | 0 |
#42 | 14/03/2024 |
10
-0.30
|
1,500 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
#43 | 13/03/2024 |
10.30
0.40
|
800 | 9.90 | 10.30 | 9.76 | 0 | 0 | 0 |
#44 | 12/03/2024 |
9.90
-0.04
|
200 | 9.94 | 9.94 | 9.90 | 0 | 0 | 0 |
#45 | 11/03/2024 |
9.94
0.32
|
2,800 | 9.62 | 10 | 9.62 | 0 | 0 | 0 |
#46 | 08/03/2024 |
9.62
-0.08
|
600 | 9.70 | 9.70 | 9.62 | 0 | 0 | 0 |
#47 | 07/03/2024 |
9.70
-0.10
|
1,700 | 9.80 | 9.80 | 9.66 | 0 | 0 | 0 |
#48 | 06/03/2024 |
9.80
-0.13
|
5,800 | 9.93 | 9.95 | 9.80 | 0 | 0 | 0 |
#49 | 05/03/2024 |
9.93
0.33
|
3,200 | 9.60 | 9.93 | 9.75 | 0 | 0 | 0 |
#50 | 04/03/2024 |
9.60
-0.05
|
2,600 | 9.65 | 9.65 | 9.60 | 0 | 0 | 0 |
#51 | 01/03/2024 |
9.65
-0.01
|
500 | 9.66 | 9.66 | 9.65 | 0 | 0 | 0 |
#52 | 29/02/2024 |
9.66
-0.04
|
600 | 9.70 | 9.78 | 9.66 | 0 | 0 | 0 |
#53 | 28/02/2024 |
9.70
-0.05
|
3,100 | 9.75 | 9.75 | 9.70 | 0 | 0 | 0 |
#54 | 27/02/2024 |
9.75
0.10
|
3,500 | 9.65 | 9.75 | 9.65 | 0 | 0 | 0 |
#55 | 26/02/2024 |
9.65
-0.05
|
1,600 | 9.70 | 9.75 | 9.65 | 0 | 0 | 0 |
#56 | 23/02/2024 |
9.70
0.05
|
2,200 | 9.65 | 9.70 | 9.60 | 0 | 0 | 0 |
#57 | 22/02/2024 |
9.65
0
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
#58 | 21/02/2024 |
9.65
0.06
|
3,900 | 9.59 | 9.65 | 9.50 | 0 | 0 | 0 |
#59 | 20/02/2024 |
9.59
0.09
|
1,900 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 |
#60 | 19/02/2024 |
9.50
0.10
|
8,700 | 9.40 | 9.65 | 9.44 | 0 | 0 | 0 |
#61 | 16/02/2024 |
9.40
0.10
|
400 | 9.30 | 9.40 | 9.40 | 0 | 0 | 0 |
#62 | 15/02/2024 |
9.30
0.13
|
200 | 9.17 | 9.30 | 9.17 | 0 | 0 | 0 |
#63 | 06/02/2024 |
9.17
0
|
600 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
#64 | 05/02/2024 |
9.17
-0.02
|
400 | 9.19 | 9.19 | 9.11 | 0 | 0 | 0 |
#65 | 02/02/2024 |
9.19
0.09
|
1,800 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 |
#66 | 01/02/2024 |
9.10
0
|
2,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#67 | 31/01/2024 |
9.10
-0.09
|
2,100 | 9.19 | 9.19 | 9.10 | 0 | 0 | 0 |
#68 | 30/01/2024 |
9.19
0
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
#69 | 26/01/2024 |
9.19
0.01
|
1,900 | 9.18 | 9.19 | 9.18 | 0 | 0 | 0 |
#70 | 25/01/2024 |
9.18
0.03
|
300 | 9.15 | 9.19 | 9.18 | 0 | 0 | 0 |
#71 | 24/01/2024 |
9.15
0
|
2,400 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
#72 | 23/01/2024 |
9.15
0.05
|
100 | 9.10 | 9.15 | 9.15 | 0 | 0 | 0 |
#73 | 22/01/2024 |
9.10
0.04
|
6,200 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 |
#74 | 19/01/2024 |
9.06
-0.04
|
800 | 9.10 | 9.10 | 9.06 | 0 | 0 | 0 |
#75 | 18/01/2024 |
9.10
0.07
|
1,200 | 9.03 | 9.10 | 9.10 | 0 | 0 | 0 |
#76 | 17/01/2024 |
9.03
0
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
#77 | 16/01/2024 |
9.03
-0.19
|
1,300 | 9.22 | 9.22 | 9.02 | 0 | 0 | 0 |
#78 | 15/01/2024 |
9.22
0.05
|
1,600 | 9.17 | 9.22 | 9.10 | 0 | 0 | 0 |
#79 | 12/01/2024 |
9.17
0
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
#80 | 11/01/2024 |
9.17
-0.01
|
100 | 9.18 | 9.18 | 9.17 | 0 | 0 | 0 |
#81 | 10/01/2024 |
9.18
-0.02
|
4,200 | 9.20 | 9.20 | 9.01 | 0 | 0 | 0 |
#82 | 09/01/2024 |
9.20
0.08
|
600 | 9.12 | 9.22 | 9.19 | 0 | 0 | 0 |
#83 | 08/01/2024 |
9.12
-0.05
|
1,200 | 9.17 | 9.17 | 9.02 | 0 | 100 | -0.0 |
#84 | 05/01/2024 |
9.17
-0.03
|
2,300 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 |
#85 | 04/01/2024 |
9.20
0.01
|
300 | 9.19 | 9.24 | 9.20 | 0 | 0 | 0 |
#86 | 03/01/2024 |
9.19
-0.08
|
5,700 | 9.27 | 9.27 | 8.71 | 0 | 0 | 0 |
#87 | 02/01/2024 |
9.27
0
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
#88 | 29/12/2023 |
9.27
0.07
|
1,500 | 9.20 | 9.27 | 9.20 | 0 | 0 | 0 |
#89 | 28/12/2023 |
9.20
0.15
|
1,000 | 9.05 | 9.20 | 9.05 | 0 | 0 | 0 |
#90 | 27/12/2023 |
9.05
0
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
#91 | 26/12/2023 |
9.05
-0.10
|
1,200 | 9.15 | 9.15 | 9 | 0 | 0 | 0 |
#92 | 25/12/2023 |
9.15
0.15
|
100 | 9 | 9.15 | 9.15 | 0 | 0 | 0 |
#93 | 22/12/2023 |
9
-0.20
|
2,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
#94 | 21/12/2023 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#95 | 20/12/2023 |
9.20
0
|
1,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#96 | 19/12/2023 |
9.20
0
|
800 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#97 | 18/12/2023 |
9.20
0
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#98 | 15/12/2023 |
9.20
0
|
500 | 9.20 | 9.25 | 9.20 | 0 | 0 | 0 |
#99 | 14/12/2023 |
9.20
-0.21
|
1,100 | 9.41 | 9.41 | 9.20 | 0 | 0 | 0 |
#100 | 13/12/2023 |
9.41
0.18
|
4,200 | 9.23 | 9.41 | 8.84 | 0 | 0 | 0 |