| 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) |
1.20 | 12.24% | 8,400 | 0 | 0 |
9.80
11.60
11
|
|
2 tháng
(2024-03-21) |
-0.80 | -6.78% | 18,500 | 0 | 0 |
9.70
11.80
11
|
|
3 tháng
(2024-02-20) |
0.80 | 7.84% | 60,000 | 0 | 0 |
9.50
11.80
11
|
|
6 tháng
(2023-11-22) |
1.60 | 17.02% | 169,200 | -5,900 | -0.1 |
8.80
11.80
11
|
|
12 tháng
(2023-05-26) |
-4.10 | -27.15% | 279,126 | -32,767 | -0.4 |
8.80
22.50
11
|
|
24 tháng
(2022-05-31) |
-19.62 | -64.07% | 567,684 | -33,019 | -0.4 |
8.80
30.62
11
|
|
36 tháng
(2021-06-07) |
-1.28 | -10.44% | 1,367,720 | -26,019 | -0.1 |
8.80
32.73
11
|
|
60 tháng
(2019-06-17) |
3.25 | 41.90% | 2,543,200 | -41,775 | -0.3 |
6.48
32.73
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
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
11
0.30
|
2,100 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
10.70
0.90
|
400 | 10.60 | 10.70 | 10.60 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
9.80
-0.70
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
10.50
-1.10
|
400 | 11.60 | 11.60 | 10.50 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
11.60
1
|
5,100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
10.60
0.80
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
9.80
-0.80
|
2,700 | 11.60 | 11.60 | 9.80 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
10.60
0.90
|
1,500 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
9.70
-0.90
|
400 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
10.60
0
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
10.60
-1.10
|
400 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
11.70
0
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
11.70
0
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
11.70
0
|
200 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
11.70
1
|
100 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
10.70
0
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
10.70
0
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
10.70
0
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
10.70
0
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
10.70
0.90
|
1,900 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
9.80
-0.80
|
800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
10.60
0
|
300 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
10.60
-1.10
|
300 | 11.70 | 11.70 | 10.60 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
11.70
-0.10
|
1,000 | 11.80 | 11.80 | 11.70 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
11.80
0.80
|
400 | 11 | 11.80 | 11.70 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
11
1
|
300 | 10 | 11 | 11 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
10
-0.50
|
100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
10.50
0
|
3,700 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
10.50
0.40
|
7,100 | 10.10 | 11.10 | 10.50 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
10.10
0.20
|
9,000 | 9.90 | 10.80 | 10.10 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
9.90
0
|
1,400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
9.90
-0.10
|
10,200 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
10
-0.30
|
2,400 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
10.30
0
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
10.30
0.10
|
200 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
10.20
0.70
|
200 | 9.50 | 10.20 | 10.20 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
9.50
0
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
9.50
-0.40
|
1,000 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
9.90
-0.30
|
5,400 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
10.20
0.20
|
100 | 10 | 10.20 | 10.20 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
10
-0.90
|
600 | 10.90 | 10.90 | 10 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
10.90
0
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
10.90
0
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
10.90
0
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
10.90
0
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
10.90
0.90
|
100 | 10 | 10.90 | 10.90 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
10
0.70
|
2,900 | 9.30 | 10.20 | 9.40 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
9.30
-0.60
|
200 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
9.90
0
|
2,300 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
9.90
0.90
|
6,100 | 9 | 9.90 | 8.90 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
9
0
|
700 | 9 | 9 | 9 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
9
-0.10
|
1,800 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
9.10
0
|
800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
9.10
-0.20
|
800 | 9.30 | 10 | 9.10 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
9.30
0
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
9.30
0.10
|
6,400 | 9.20 | 9.90 | 9.30 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
9.20
-0.80
|
600 | 10 | 10 | 9.20 | 0 | 100 | -0.0 |
| #88 | 04/01/2024 |
10
0.90
|
5,300 | 9.10 | 10 | 9.80 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
9.10
-0.30
|
100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
9.40
0
|
300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
9.40
0.20
|
5,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
9.20
0
|
700 | 9.20 | 9.90 | 9.10 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
9.20
0.10
|
1,000 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
9.10
-0.90
|
3,400 | 10 | 10 | 9 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
10
0.10
|
700 | 9.90 | 10 | 9.20 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
9.90
0.70
|
5,700 | 9.20 | 10.10 | 9.10 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
9.20
0.40
|
200 | 8.80 | 9.20 | 9.20 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
8.80
-0.70
|
5,700 | 9.50 | 9.50 | 8.70 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
9.50
-0.30
|
400 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |