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 | 10% | 8,200 | 0 | 0 |
9.80
11
11
|
2 tháng
(2024-03-21) |
0.80 | 7.84% | 82,900 | 0 | 0 |
9.80
11.50
11
|
3 tháng
(2024-02-21) |
-0.20 | -1.79% | 105,600 | 0 | 0 |
9.80
12.70
11
|
6 tháng
(2023-11-23) |
0.58 | 5.61% | 154,200 | 0 | 0 |
9.60
13.70
11
|
12 tháng
(2023-05-26) |
-0.94 | -7.91% | 303,500 | 0 | 0 |
8.79
13.70
11
|
24 tháng
(2022-05-31) |
-1.56 | -12.41% | 437,232 | 0 | 0 |
6.98
13.70
11
|
36 tháng
(2021-06-07) |
1.79 | 19.48% | 930,524 | 0 | 0 |
6.98
14.99
11
|
60 tháng
(2019-06-17) |
3.38 | 44.37% | 1,971,355 | 0 | 0 |
3.29
14.99
11
|
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
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#2 | 16/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11
0
|
500 | 11 | 11 | 11 | 0 | 0 | 0 |
#4 | 14/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#5 | 13/05/2024 |
11
1.20
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#6 | 10/05/2024 |
9.80
-0.20
|
2,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
10
0
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#8 | 08/05/2024 |
10
0
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
#9 | 07/05/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#10 | 06/05/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#11 | 03/05/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#12 | 02/05/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#14 | 25/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
10
0
|
3,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#16 | 23/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#17 | 22/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#18 | 19/04/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#19 | 17/04/2024 |
10
-0.10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#20 | 16/04/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#21 | 15/04/2024 |
10.10
0.30
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#22 | 12/04/2024 |
9.80
-1.70
|
8,400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
11.50
0
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#26 | 04/04/2024 |
11.50
0
|
300 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#27 | 02/04/2024 |
11.50
0
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#28 | 28/03/2024 |
11.50
1.50
|
1,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#29 | 27/03/2024 |
10
0
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
#30 | 22/03/2024 |
10
-0.20
|
61,100 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#31 | 21/03/2024 |
10.20
0
|
2,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#32 | 20/03/2024 |
10.20
-0.70
|
300 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
#33 | 14/03/2024 |
10.90
-1.80
|
16,300 | 12.70 | 12.70 | 10.90 | 0 | 0 | 0 |
#34 | 04/03/2024 |
12.70
1.50
|
100 | 11.20 | 12.70 | 12.70 | 0 | 0 | 0 |
#35 | 01/03/2024 |
11.20
0.20
|
200 | 11 | 11.20 | 11.20 | 0 | 0 | 0 |
#36 | 26/02/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#37 | 22/02/2024 |
11
-0.20
|
5,300 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
#38 | 21/02/2024 |
11.20
-1.70
|
400 | 12.90 | 12.90 | 11.20 | 0 | 0 | 0 |
#39 | 15/02/2024 |
12.90
0.30
|
1,300 | 12.60 | 13 | 12.90 | 0 | 0 | 0 |
#40 | 07/02/2024 |
12.60
1.60
|
200 | 11 | 12.60 | 11.50 | 0 | 0 | 0 |
#41 | 06/02/2024 |
11
1.40
|
400 | 9.60 | 11 | 11 | 0 | 0 | 0 |
#42 | 02/02/2024 |
9.60
-1.40
|
100 | 11 | 11 | 9.60 | 0 | 0 | 0 |
#43 | 01/02/2024 |
11
-0.50
|
6,300 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
#44 | 30/01/2024 |
11.50
-0.50
|
100 | 12 | 12 | 11.50 | 0 | 0 | 0 |
#45 | 24/01/2024 |
12
0.20
|
900 | 11.80 | 12 | 12 | 0 | 0 | 0 |
#46 | 23/01/2024 |
11.80
0
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#47 | 22/01/2024 |
11.80
-1.90
|
500 | 13.70 | 13.70 | 11.80 | 0 | 0 | 0 |
#48 | 08/01/2024 |
13.70
1
|
300 | 12.70 | 13.70 | 10.90 | 0 | 0 | 0 |
#49 | 03/01/2024 |
12.70
2.10
|
100 | 10.60 | 12.70 | 12.70 | 0 | 0 | 0 |
#50 | 29/12/2023 |
10.60
-1.40
|
300 | 12 | 12.50 | 10.60 | 0 | 0 | 0 |
#51 | 26/12/2023 |
12
-0.10
|
900 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
#52 | 22/12/2023 |
12.10
1.50
|
1,500 | 10.60 | 12.10 | 10.60 | 0 | 0 | 0 |
#53 | 21/12/2023 |
10.60
-0.60
|
100 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
#54 | 20/12/2023 |
11.20
-1.70
|
500 | 12.90 | 12.90 | 11.20 | 0 | 0 | 0 |
#55 | 18/12/2023 |
12.90
-0.10
|
100 | 13 | 13 | 12.90 | 0 | 0 | 0 |
#56 | 15/12/2023 |
13
-0.50
|
1,700 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
#57 | 13/12/2023 |
12.90
1.15
|
300 | 11.75 | 12.90 | 12.42 | 0 | 0 | 0 |
#58 | 12/12/2023 |
11.75
-0.29
|
500 | 12.04 | 12.04 | 11.75 | 0 | 0 | 0 |
#59 | 11/12/2023 |
12.04
-0.19
|
1,200 | 12.23 | 12.23 | 11.75 | 0 | 0 | 0 |
#60 | 08/12/2023 |
12.23
2.10
|
1,700 | 10.13 | 12.23 | 10.61 | 0 | 0 | 0 |
#61 | 06/12/2023 |
10.13
-0.10
|
300 | 10.22 | 11.75 | 10.13 | 0 | 0 | 0 |
#62 | 01/12/2023 |
10.22
-1.72
|
700 | 11.94 | 11.94 | 10.22 | 0 | 0 | 0 |
#63 | 24/11/2023 |
11.94
1.53
|
28,300 | 10.42 | 11.94 | 10.22 | 0 | 0 | 0 |
#64 | 23/11/2023 |
10.42
-2.48
|
200 | 12.90 | 12.90 | 10.42 | 0 | 0 | 0 |
#65 | 21/11/2023 |
12.90
0.38
|
500 | 12.52 | 12.90 | 10.80 | 0 | 0 | 0 |
#66 | 16/11/2023 |
12.52
0.10
|
200 | 12.42 | 12.52 | 12.52 | 0 | 0 | 0 |
#67 | 15/11/2023 |
12.42
0.10
|
600 | 12.33 | 12.52 | 12.42 | 0 | 0 | 0 |
#68 | 14/11/2023 |
12.33
0.29
|
200 | 12.04 | 12.33 | 12.33 | 0 | 0 | 0 |
#69 | 13/11/2023 |
12.04
0.10
|
1,200 | 11.94 | 12.04 | 10.51 | 0 | 0 | 0 |
#70 | 10/11/2023 |
11.94
1.53
|
10,300 | 10.42 | 11.94 | 10.51 | 0 | 0 | 0 |
#71 | 09/11/2023 |
10.42
1.34
|
700 | 9.08 | 10.42 | 10.42 | 0 | 0 | 0 |
#72 | 06/11/2023 |
9.08
0
|
1,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
#73 | 16/10/2023 |
9.08
-1.43
|
100 | 10.51 | 10.51 | 9.08 | 0 | 0 | 0 |
#74 | 13/10/2023 |
10.51
-0.38
|
5,000 | 10.89 | 10.89 | 10.51 | 0 | 0 | 0 |
#75 | 11/10/2023 |
10.89
-1.72
|
300 | 12.61 | 12.90 | 10.89 | 0 | 0 | 0 |
#76 | 06/10/2023 |
12.61
3.15
|
100 | 9.46 | 12.61 | 12.61 | 0 | 0 | 0 |
#77 | 05/10/2023 |
9.46
-1.53
|
1,200 | 10.99 | 12.61 | 9.46 | 0 | 0 | 0 |
#78 | 04/10/2023 |
10.99
-2.01
|
30,000 | 13.00 | 13.00 | 10.99 | 0 | 0 | 0 |
#79 | 03/10/2023 |
13.00
2.96
|
600 | 10.03 | 13.00 | 10.03 | 0 | 0 | 0 |
#80 | 02/10/2023 |
10.03
-2.68
|
200 | 12.71 | 12.71 | 10.03 | 0 | 0 | 0 |
#81 | 29/09/2023 |
12.71
1.62
|
1,900 | 11.08 | 12.71 | 9.56 | 0 | 0 | 0 |
#82 | 28/09/2023 |
11.08
0
|
500 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 |
#83 | 27/09/2023 |
11.08
0.57
|
100 | 10.51 | 11.08 | 11.08 | 0 | 0 | 0 |
#84 | 26/09/2023 |
10.51
0.10
|
500 | 10.42 | 11.94 | 10.51 | 0 | 0 | 0 |
#85 | 25/09/2023 |
10.42
-0.86
|
100 | 11.28 | 11.28 | 10.42 | 0 | 0 | 0 |
#86 | 21/09/2023 |
11.28
1.24
|
5,300 | 10.03 | 11.28 | 9.08 | 0 | 0 | 0 |
#87 | 20/09/2023 |
10.03
-1.43
|
1,000 | 11.47 | 11.47 | 10.03 | 0 | 0 | 0 |
#88 | 18/09/2023 |
11.47
1.43
|
100 | 10.03 | 11.47 | 11.47 | 0 | 0 | 0 |
#89 | 12/09/2023 |
10.03
-1.34
|
5,000 | 11.37 | 11.37 | 10.03 | 0 | 0 | 0 |
#90 | 11/09/2023 |
11.37
-1.53
|
500 | 12.90 | 12.90 | 11.37 | 0 | 0 | 0 |
#91 | 08/09/2023 |
12.90
1.62
|
2,600 | 11.28 | 12.90 | 11.47 | 0 | 0 | 0 |
#92 | 07/09/2023 |
11.28
-1.91
|
300 | 13.19 | 13.19 | 11.28 | 0 | 0 | 0 |
#93 | 24/08/2023 |
13.19
0
|
100 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
#94 | 22/08/2023 |
13.19
0.29
|
1,500 | 12.90 | 13.19 | 13.19 | 0 | 0 | 0 |
#95 | 21/08/2023 |
12.90
0
|
0 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
#96 | 18/08/2023 |
12.90
-0.48
|
500 | 13.38 | 13.38 | 12.90 | 0 | 0 | 0 |
#97 | 17/08/2023 |
13.38
1.24
|
3,100 | 12.14 | 13.38 | 12.42 | 0 | 0 | 0 |
#98 | 16/08/2023 |
12.14
0
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
#99 | 15/08/2023 |
12.14
0
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
#100 | 14/08/2023 |
12.14
1.24
|
200 | 10.89 | 12.14 | 12.14 | 0 | 0 | 0 |