Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-02-27) |
-0.21 | -1.88% | 53,800 | 0 | 0 |
10.50
11.50
11.10
|
2 tháng
(2024-01-29) |
0.82 | 7.93% | 96,700 | 0 | 0 |
10.28
11.50
11.10
|
3 tháng
(2023-12-29) |
-0.59 | -5.02% | 148,700 | -6,100 | 0 |
10.28
11.69
11.10
|
6 tháng
(2023-10-02) |
-0.49 | -4.26% | 250,200 | -6,100 | 0 |
9.82
12.53
11.10
|
12 tháng
(2023-04-03) |
2.12 | 23.67% | 544,169 | -20,100 | -0.1 |
7.85
14.21
11.10
|
24 tháng
(2022-04-08) |
1.67 | 17.74% | 698,627 | -20,022 | -0.1 |
6.64
14.21
11.10
|
36 tháng
(2021-04-13) |
3.59 | 47.80% | 1,293,064 | -34,622 | -0.3 |
6.64
14.21
11.10
|
60 tháng
(2019-04-24) |
5.02 | 82.61% | 2,195,387 | -29,811 | -0.3 |
4.50
14.21
11.10
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 29/03/2024 |
11.10
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#2 | 28/03/2024 |
11.10
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#3 | 27/03/2024 |
11.10
0
|
0 | 0 | 0 | 0 | 0 | 0 | 0 |
#4 | 26/03/2024 |
11.10
0.10
|
7,900 | 10.50 | 11.10 | 10.10 | 0 | 0 | 0 |
#5 | 25/03/2024 |
11
0
|
0 | 11 | 11 | 0 | 0 | 0 | 0 |
#6 | 22/03/2024 |
11
0.50
|
200 | 10.50 | 11 | 11 | 0 | 0 | 0 |
#7 | 21/03/2024 |
10.50
-0.10
|
3,800 | 10.60 | 11.30 | 10.50 | 0 | 0 | 0 |
#8 | 20/03/2024 |
10.60
-0.80
|
400 | 11.40 | 11.40 | 10.60 | 0 | 0 | 0 |
#9 | 19/03/2024 |
11.40
0
|
0 | 11.40 | 11.40 | 0 | 0 | 0 | 0 |
#10 | 18/03/2024 |
11.40
0.10
|
2,700 | 11.30 | 11.40 | 10.50 | 0 | 0 | 0 |
#11 | 15/03/2024 |
11.30
-0.20
|
8,000 | 11.50 | 11.50 | 10.60 | 0 | 0 | 0 |
#12 | 14/03/2024 |
11.50
0
|
20,100 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
#13 | 13/03/2024 |
11.50
0.28
|
200 | 11.22 | 11.50 | 11.50 | 0 | 0 | 0 |
#14 | 12/03/2024 |
11.22
0
|
0 | 11.22 | 11.22 | 0 | 0 | 0 | 0 |
#15 | 11/03/2024 |
11.22
0.09
|
400 | 11.13 | 11.22 | 10.47 | 0 | 0 | 0 |
#16 | 08/03/2024 |
11.13
-0.19
|
100 | 11.31 | 11.31 | 11.13 | 0 | 0 | 0 |
#17 | 07/03/2024 |
11.31
0
|
0 | 11.31 | 11.31 | 0 | 0 | 0 | 0 |
#18 | 06/03/2024 |
11.31
0
|
500 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
#19 | 05/03/2024 |
11.31
0
|
300 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
#20 | 04/03/2024 |
11.31
0
|
0 | 11.31 | 11.31 | 0 | 0 | 0 | 0 |
#21 | 01/03/2024 |
11.31
0.19
|
2,300 | 11.13 | 11.31 | 11.22 | 0 | 0 | 0 |
#22 | 29/02/2024 |
11.13
-0.28
|
4,500 | 11.41 | 11.41 | 11.13 | 0 | 0 | 0 |
#23 | 28/02/2024 |
11.41
0.09
|
2,400 | 11.31 | 11.50 | 10.47 | 0 | 0 | 0 |
#24 | 27/02/2024 |
11.31
0
|
0 | 11.31 | 11.31 | 0 | 0 | 0 | 0 |
#25 | 26/02/2024 |
11.31
0
|
0 | 11.31 | 11.31 | 0 | 0 | 0 | 0 |
#26 | 23/02/2024 |
11.31
0.65
|
700 | 10.66 | 11.31 | 10.66 | 0 | 0 | 0 |
#27 | 22/02/2024 |
10.66
0
|
2,700 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
#28 | 21/02/2024 |
10.66
-0.09
|
6,900 | 10.75 | 10.75 | 10.66 | 0 | 0 | 0 |
#29 | 20/02/2024 |
10.75
0
|
4,000 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
#30 | 19/02/2024 |
10.75
-0.75
|
6,500 | 11.50 | 11.50 | 10.47 | 0 | 0 | 0 |
#31 | 16/02/2024 |
11.50
0.65
|
1,500 | 10.85 | 11.50 | 10.75 | 0 | 0 | 0 |
#32 | 15/02/2024 |
10.85
0
|
0 | 10.85 | 10.85 | 0 | 0 | 0 | 0 |
#33 | 07/02/2024 |
10.85
0
|
0 | 10.85 | 10.85 | 0 | 0 | 0 | 0 |
#34 | 06/02/2024 |
10.85
-0.09
|
500 | 10.94 | 10.94 | 10.85 | 0 | 0 | 0 |
#35 | 05/02/2024 |
10.94
-0.19
|
1,300 | 11.13 | 11.13 | 10.94 | 0 | 0 | 0 |
#36 | 02/02/2024 |
11.13
0
|
0 | 11.13 | 11.13 | 0 | 0 | 0 | 0 |
#37 | 01/02/2024 |
11.13
0.47
|
400 | 10.66 | 11.13 | 10.66 | 0 | 0 | 0 |
#38 | 31/01/2024 |
10.66
0.37
|
17,600 | 10.28 | 10.66 | 10.19 | 0 | 0 | 0 |
#39 | 30/01/2024 |
10.28
0
|
200 | 10.28 | 10.66 | 10.28 | 0 | 0 | 0 |
#40 | 29/01/2024 |
10.28
-0.37
|
600 | 10.66 | 10.85 | 10.28 | 0 | 0 | 0 |
#41 | 26/01/2024 |
10.66
0
|
0 | 10.66 | 10.66 | 0 | 0 | 0 | 0 |
#42 | 25/01/2024 |
10.66
0
|
200 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 |
#43 | 24/01/2024 |
10.66
0
|
0 | 10.66 | 10.66 | 0 | 0 | 0 | 0 |
#44 | 23/01/2024 |
10.66
0
|
0 | 10.66 | 10.66 | 0 | 0 | 0 | 0 |
#45 | 22/01/2024 |
10.66
0
|
0 | 10.66 | 10.66 | 0 | 0 | 0 | 0 |
#46 | 19/01/2024 |
10.66
-0.19
|
3,100 | 10.85 | 10.85 | 10.10 | 0 | 0 | 0 |
#47 | 18/01/2024 |
10.85
-0.19
|
1,800 | 11.03 | 11.03 | 10.28 | 0 | 0 | 0 |
#48 | 17/01/2024 |
11.03
0.28
|
2,500 | 10.75 | 11.03 | 10.57 | 0 | 0 | 0 |
#49 | 16/01/2024 |
10.75
-0.37
|
1,500 | 11.13 | 11.13 | 10.19 | 0 | 0 | 0 |
#50 | 15/01/2024 |
11.13
0
|
0 | 11.13 | 11.13 | 0 | 0 | 0 | 0 |
#51 | 12/01/2024 |
11.13
-0.47
|
21,500 | 11.59 | 11.59 | 10.47 | 0 | 0 | 0 |
#52 | 11/01/2024 |
11.59
0.56
|
400 | 11.03 | 11.59 | 11.03 | 0 | 0 | 0 |
#53 | 10/01/2024 |
11.03
-0.19
|
6,100 | 11.22 | 11.22 | 10.10 | 0 | 6,000 | 0 |
#54 | 09/01/2024 |
11.22
0
|
0 | 11.22 | 11.22 | 0 | 0 | 0 | 0 |
#55 | 08/01/2024 |
11.22
0
|
1,200 | 11.22 | 11.22 | 10.38 | 0 | 0 | 0 |
#56 | 05/01/2024 |
11.22
0.75
|
100 | 10.47 | 11.22 | 11.22 | 0 | 0 | 0 |
#57 | 04/01/2024 |
10.47
-0.65
|
7,700 | 11.13 | 12.15 | 10.28 | 0 | 100 | 0 |
#58 | 03/01/2024 |
11.13
-0.28
|
600 | 11.41 | 11.41 | 10.38 | 0 | 0 | 0 |
#59 | 02/01/2024 |
11.41
-0.28
|
1,200 | 11.69 | 11.69 | 10.57 | 0 | 0 | 0 |
#60 | 29/12/2023 |
11.69
0.94
|
4,100 | 10.75 | 11.69 | 10.10 | 0 | 0 | 0 |
#61 | 28/12/2023 |
10.75
0
|
0 | 10.75 | 10.75 | 0 | 0 | 0 | 0 |
#62 | 27/12/2023 |
10.75
0
|
0 | 10.75 | 10.75 | 0 | 0 | 0 | 0 |
#63 | 26/12/2023 |
10.75
0
|
2,900 | 10.75 | 10.75 | 10.00 | 0 | 0 | 0 |
#64 | 25/12/2023 |
10.75
0.56
|
100 | 10.19 | 10.75 | 10.75 | 0 | 0 | 0 |
#65 | 22/12/2023 |
10.19
-0.09
|
300 | 10.28 | 10.85 | 9.72 | 0 | 0 | 0 |
#66 | 21/12/2023 |
10.28
0
|
0 | 10.28 | 10.28 | 0 | 0 | 0 | 0 |
#67 | 20/12/2023 |
10.28
0
|
10,100 | 10.28 | 11.31 | 9.91 | 0 | 0 | 0 |
#68 | 19/12/2023 |
10.28
0.47
|
16,600 | 9.82 | 10.28 | 9.82 | 0 | 0 | 0 |
#69 | 18/12/2023 |
9.82
-0.56
|
6,800 | 10.38 | 10.57 | 9.63 | 0 | 0 | 0 |
#70 | 15/12/2023 |
10.38
-0.37
|
2,500 | 10.75 | 10.75 | 9.82 | 0 | 0 | 0 |
#71 | 14/12/2023 |
10.75
-0.19
|
100 | 10.94 | 10.94 | 10.75 | 0 | 0 | 0 |
#72 | 13/12/2023 |
10.94
-0.28
|
11,200 | 11.22 | 11.59 | 10.19 | 0 | 0 | 0 |
#73 | 12/12/2023 |
11.22
0
|
0 | 11.22 | 11.22 | 0 | 0 | 0 | 0 |
#74 | 11/12/2023 |
11.22
0.19
|
1,000 | 11.03 | 11.22 | 10.94 | 0 | 0 | 0 |
#75 | 08/12/2023 |
11.03
-0.19
|
3,100 | 11.22 | 11.22 | 10.19 | 0 | 0 | 0 |
#76 | 07/12/2023 |
11.22
0
|
5,000 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 |
#77 | 06/12/2023 |
11.22
-0.47
|
1,400 | 11.69 | 11.69 | 10.66 | 0 | 0 | 0 |
#78 | 05/12/2023 |
11.69
0
|
0 | 11.69 | 11.69 | 0 | 0 | 0 | 0 |
#79 | 04/12/2023 |
11.69
0
|
0 | 11.69 | 11.69 | 0 | 0 | 0 | 0 |
#80 | 01/12/2023 |
11.69
0
|
0 | 11.69 | 11.69 | 0 | 0 | 0 | 0 |
#81 | 30/11/2023 |
11.69
0
|
0 | 11.69 | 11.69 | 0 | 0 | 0 | 0 |
#82 | 29/11/2023 |
11.69
0
|
2,700 | 11.69 | 11.69 | 10.57 | 0 | 0 | 0 |
#83 | 28/11/2023 |
11.69
0
|
900 | 11.69 | 11.69 | 10.57 | 0 | 0 | 0 |
#84 | 27/11/2023 |
11.69
0.75
|
200 | 10.94 | 11.69 | 10.94 | 0 | 0 | 0 |
#85 | 24/11/2023 |
10.94
-1.12
|
100 | 12.06 | 12.06 | 10.94 | 0 | 0 | 0 |
#86 | 23/11/2023 |
12.06
0
|
0 | 12.06 | 12.06 | 0 | 0 | 0 | 0 |
#87 | 22/11/2023 |
12.06
-0.19
|
1,900 | 12.25 | 12.25 | 11.03 | 0 | 0 | 0 |
#88 | 21/11/2023 |
12.25
-0.28
|
200 | 12.53 | 12.53 | 11.31 | 0 | 0 | 0 |
#89 | 20/11/2023 |
12.53
0
|
0 | 12.53 | 12.53 | 0 | 0 | 0 | 0 |
#90 | 17/11/2023 |
12.53
0
|
0 | 12.53 | 12.53 | 0 | 0 | 0 | 0 |
#91 | 16/11/2023 |
12.53
0.56
|
2,500 | 11.97 | 12.53 | 10.94 | 0 | 0 | 0 |
#92 | 15/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#93 | 14/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#94 | 13/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#95 | 10/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#96 | 09/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#97 | 08/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#98 | 07/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#99 | 06/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |
#100 | 03/11/2023 |
11.97
0
|
0 | 11.97 | 11.97 | 0 | 0 | 0 | 0 |