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) |
-3 | -25.42% | 600 | 0 | 0 |
8.80
11.80
8.80
|
2 tháng
(2024-03-21) |
-3.60 | -29.03% | 3,400 | 0 | 0 |
8.80
12.40
8.80
|
3 tháng
(2024-02-20) |
-2 | -18.52% | 8,900 | 0 | 0 |
7.50
12.40
8.80
|
6 tháng
(2023-11-23) |
-0.60 | -6.38% | 21,500 | 0 | 0 |
7.20
13
8.80
|
12 tháng
(2023-05-26) |
1.30 | 17.33% | 58,000 | 0 | 0 |
6.40
16.40
8.80
|
24 tháng
(2022-05-31) |
-9.90 | -52.94% | 94,201 | 0 | 0 |
6.40
20
8.80
|
36 tháng
(2021-06-07) |
-11.60 | -56.86% | 166,901 | 0 | 0 |
6.40
28.10
8.80
|
60 tháng
(2019-06-17) |
4.50 | 104.65% | 182,801 | 0 | 0 |
4.30
35.60
8.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
10
1.20
|
500 | 10 | 10 | 8.80 | 0 | 0 | 0 |
#2 | 17/05/2024 |
8.80
-1.30
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#3 | 16/05/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#4 | 15/05/2024 |
10.10
-1.70
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#5 | 14/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#6 | 13/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#7 | 10/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#8 | 09/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#9 | 08/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#10 | 07/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#11 | 06/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#12 | 03/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#13 | 02/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#14 | 26/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#15 | 25/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#16 | 24/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#17 | 23/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#18 | 22/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#19 | 19/04/2024 |
11.80
1
|
100 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#20 | 17/04/2024 |
10.80
1.10
|
100 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#21 | 16/04/2024 |
9.70
-1.10
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#22 | 15/04/2024 |
10.80
1.20
|
600 | 8.30 | 10.80 | 8.30 | 0 | 0 | 0 |
#23 | 12/04/2024 |
9.60
-0.80
|
700 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
#24 | 11/04/2024 |
10.40
-0.60
|
600 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |
#25 | 10/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#26 | 09/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#27 | 08/04/2024 |
11
-1.30
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#28 | 22/03/2024 |
12.30
-0.10
|
400 | 12.40 | 13.40 | 12.30 | 0 | 0 | 0 |
#29 | 21/03/2024 |
12.40
1.40
|
100 | 11 | 12.40 | 12.40 | 0 | 0 | 0 |
#30 | 20/03/2024 |
11
1.30
|
100 | 9.70 | 11 | 11 | 0 | 0 | 0 |
#31 | 19/03/2024 |
9.70
1.10
|
100 | 8.60 | 9.70 | 9.70 | 0 | 0 | 0 |
#32 | 18/03/2024 |
8.60
1.10
|
200 | 7.50 | 8.60 | 8.60 | 0 | 0 | 0 |
#33 | 06/03/2024 |
7.50
-1.70
|
100 | 9.20 | 9.20 | 7.50 | 0 | 0 | 0 |
#34 | 05/03/2024 |
9.20
1.20
|
3,900 | 8 | 9.20 | 8.20 | 0 | 0 | 0 |
#35 | 04/03/2024 |
8
-1.20
|
100 | 9.20 | 9.20 | 8 | 0 | 0 | 0 |
#36 | 01/03/2024 |
9.20
1.20
|
200 | 8 | 9.20 | 9.20 | 0 | 0 | 0 |
#37 | 29/02/2024 |
8
-1.30
|
100 | 9.30 | 9.30 | 8 | 0 | 0 | 0 |
#38 | 28/02/2024 |
9.30
0
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
#39 | 27/02/2024 |
9.30
-1.50
|
500 | 10.80 | 10.80 | 9.30 | 0 | 0 | 0 |
#40 | 20/02/2024 |
10.80
1.30
|
100 | 9.50 | 10.80 | 10.80 | 0 | 0 | 0 |
#41 | 19/02/2024 |
9.50
1.20
|
100 | 8.30 | 9.50 | 9.50 | 0 | 0 | 0 |
#42 | 16/02/2024 |
8.30
-1
|
100 | 9.30 | 9.30 | 8.30 | 0 | 0 | 0 |
#43 | 15/02/2024 |
9.30
0.10
|
100 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
#44 | 06/02/2024 |
9.20
-1.60
|
100 | 10.80 | 10.80 | 9.20 | 0 | 0 | 0 |
#45 | 05/02/2024 |
10.80
-1.80
|
1,500 | 12.60 | 12.60 | 10.80 | 0 | 0 | 0 |
#46 | 01/02/2024 |
12.60
1.50
|
100 | 11.10 | 12.60 | 12.60 | 0 | 0 | 0 |
#47 | 26/01/2024 |
11.10
1.30
|
100 | 9.80 | 11.10 | 11.10 | 0 | 0 | 0 |
#48 | 25/01/2024 |
9.80
0
|
1,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#49 | 24/01/2024 |
9.80
1.20
|
500 | 8.60 | 9.80 | 9.80 | 0 | 0 | 0 |
#50 | 23/01/2024 |
8.60
-0.80
|
100 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
#51 | 22/01/2024 |
9.40
1.20
|
100 | 8.20 | 9.40 | 9.40 | 0 | 0 | 0 |
#52 | 19/01/2024 |
8.20
1
|
900 | 7.20 | 8.20 | 8.20 | 0 | 0 | 0 |
#53 | 09/01/2024 |
7.20
-1.10
|
100 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
#54 | 05/01/2024 |
8.30
-1.40
|
100 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
#55 | 03/01/2024 |
9.70
-1.60
|
100 | 11.30 | 11.30 | 9.70 | 0 | 0 | 0 |
#56 | 02/01/2024 |
11.30
-0.20
|
1,200 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
#57 | 29/12/2023 |
11.50
1.50
|
1,000 | 10 | 11.50 | 11.50 | 0 | 0 | 0 |
#58 | 28/12/2023 |
10
1.30
|
100 | 8.70 | 10 | 10 | 0 | 0 | 0 |
#59 | 27/12/2023 |
8.70
-1.20
|
1,000 | 9.90 | 9.90 | 8.70 | 0 | 0 | 0 |
#60 | 26/12/2023 |
9.90
-1.70
|
1,200 | 11.60 | 11.60 | 9.90 | 0 | 0 | 0 |
#61 | 25/12/2023 |
11.60
-1.40
|
100 | 13 | 13 | 11.60 | 0 | 0 | 0 |
#62 | 05/12/2023 |
13
0.60
|
200 | 12.40 | 14.10 | 13 | 0 | 0 | 0 |
#63 | 04/12/2023 |
12.40
1
|
100 | 11.40 | 12.40 | 12.40 | 0 | 0 | 0 |
#64 | 30/11/2023 |
11.40
1
|
100 | 10.40 | 11.40 | 11.40 | 0 | 0 | 0 |
#65 | 28/11/2023 |
10.40
1.20
|
100 | 9.20 | 10.40 | 10.40 | 0 | 0 | 0 |
#66 | 27/11/2023 |
9.20
1.20
|
2,000 | 8 | 9.20 | 9.20 | 0 | 0 | 0 |
#67 | 24/11/2023 |
8
-1.40
|
100 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
#68 | 23/11/2023 |
9.40
0
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#69 | 13/11/2023 |
9.40
-1.60
|
100 | 11 | 11 | 9.40 | 0 | 0 | 0 |
#70 | 08/11/2023 |
11
-0.10
|
900 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
#71 | 01/11/2023 |
11.10
1.10
|
100 | 10 | 11.10 | 11.10 | 0 | 0 | 0 |
#72 | 27/10/2023 |
10
-1
|
200 | 11 | 11 | 9.40 | 0 | 0 | 0 |
#73 | 25/10/2023 |
11
-0.20
|
100 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
#74 | 23/10/2023 |
11.20
1.40
|
100 | 9.80 | 11.20 | 11.20 | 0 | 0 | 0 |
#75 | 20/10/2023 |
9.80
-1.60
|
100 | 11.40 | 11.40 | 9.80 | 0 | 0 | 0 |
#76 | 19/10/2023 |
11.40
0.10
|
100 | 11.30 | 11.40 | 11.40 | 0 | 0 | 0 |
#77 | 18/10/2023 |
11.30
-0.40
|
3,500 | 11.70 | 11.70 | 10 | 0 | 0 | 0 |
#78 | 12/10/2023 |
11.70
1.40
|
100 | 10.30 | 11.70 | 11.70 | 0 | 0 | 0 |
#79 | 11/10/2023 |
10.30
-1.80
|
700 | 12.10 | 12.10 | 10.30 | 0 | 0 | 0 |
#80 | 25/09/2023 |
12.10
1.40
|
100 | 10.70 | 12.10 | 12.10 | 0 | 0 | 0 |
#81 | 22/09/2023 |
10.70
1.30
|
100 | 9.40 | 10.70 | 10.70 | 0 | 0 | 0 |
#82 | 21/09/2023 |
9.40
0.30
|
300 | 9.10 | 9.40 | 9.40 | 0 | 0 | 0 |
#83 | 18/09/2023 |
9.10
-0.40
|
700 | 9.50 | 9.50 | 7.90 | 0 | 0 | 0 |
#84 | 15/09/2023 |
9.50
-0.70
|
200 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
#85 | 14/09/2023 |
10.20
0
|
400 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#86 | 13/09/2023 |
10.20
-0.70
|
100 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
#87 | 12/09/2023 |
10.90
0.10
|
100 | 10.80 | 10.90 | 10.90 | 0 | 0 | 0 |
#88 | 11/09/2023 |
10.80
-1.80
|
2,800 | 12.60 | 12.60 | 10.80 | 0 | 0 | 0 |
#89 | 31/08/2023 |
12.60
1.50
|
300 | 11.10 | 12.60 | 12.60 | 0 | 0 | 0 |
#90 | 30/08/2023 |
11.10
0
|
200 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
#91 | 29/08/2023 |
11.10
-1.90
|
1,300 | 13 | 13 | 11.10 | 0 | 0 | 0 |
#92 | 25/08/2023 |
13
1.10
|
100 | 11.90 | 13 | 13 | 0 | 0 | 0 |
#93 | 24/08/2023 |
11.90
0.90
|
1,400 | 11 | 12.90 | 9.70 | 0 | 0 | 0 |
#94 | 23/08/2023 |
11
1.20
|
200 | 9.80 | 11.80 | 11 | 0 | 0 | 0 |
#95 | 22/08/2023 |
9.80
-0.20
|
1,400 | 10 | 11.80 | 9.80 | 0 | 0 | 0 |
#96 | 21/08/2023 |
10
-1.60
|
4,300 | 11.60 | 11.60 | 10 | 0 | 0 | 0 |
#97 | 18/08/2023 |
11.60
1.20
|
100 | 10.40 | 11.60 | 11.60 | 0 | 0 | 0 |
#98 | 17/08/2023 |
10.40
-1.20
|
2,200 | 11.60 | 11.60 | 10 | 0 | 0 | 0 |
#99 | 16/08/2023 |
11.60
-1.90
|
100 | 13.50 | 13.50 | 11.60 | 0 | 0 | 0 |
#100 | 15/08/2023 |
13.50
0
|
100 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |