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) |
-2.40 | -17.39% | 271,100 | 0 | 0 |
11.40
15.10
15.10
|
2 tháng
(2024-03-27) |
3.40 | 42.50% | 275,400 | 0 | 0 |
8
15.10
15.10
|
3 tháng
(2024-02-21) |
-1.10 | -8.80% | 280,700 | 0 | 0 |
7
15.10
15.10
|
6 tháng
(2023-11-23) |
1.20 | 11.76% | 2,267,200 | 0 | 0 |
7
15.10
15.10
|
12 tháng
(2023-05-26) |
-0.90 | -7.32% | 4,919,538 | 0 | 0 |
7
15.10
15.10
|
24 tháng
(2022-05-31) |
2.30 | 25.27% | 5,240,879 | 0 | 0 |
4.40
18.50
15.10
|
36 tháng
(2021-06-07) |
3.10 | 37.35% | 5,472,920 | 0 | 0 |
4.40
27.70
15.10
|
60 tháng
(2019-12-18) |
4 | 54.05% | 5,525,711 | 0 | 0 |
4.40
27.70
15.10
|
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 |
11.40
-1.90
|
270,400 | 15.10 | 15.10 | 11.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#5 | 13/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#7 | 09/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
13.30
0
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#11 | 03/05/2024 |
13.30
1.50
|
500 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
11.80
-2
|
200 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#16 | 23/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#17 | 22/04/2024 |
13.80
0
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
13.80
1.80
|
3,000 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
#19 | 17/04/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#20 | 16/04/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#21 | 15/04/2024 |
12
0
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
#22 | 12/04/2024 |
12
1.50
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
#23 | 11/04/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#25 | 09/04/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#26 | 04/04/2024 |
10.50
1.30
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#27 | 03/04/2024 |
9.20
1.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
#28 | 27/03/2024 |
8
1
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
#29 | 07/03/2024 |
7
-1
|
500 | 8 | 8 | 7 | 0 | 0 | 0 |
#30 | 05/03/2024 |
8
-0.50
|
500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
#31 | 01/03/2024 |
8.50
-0.70
|
500 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
#32 | 29/02/2024 |
9.20
-1.60
|
200 | 10.80 | 10.80 | 9.20 | 0 | 0 | 0 |
#33 | 28/02/2024 |
10.80
0.10
|
500 | 10.70 | 10.80 | 10.80 | 0 | 0 | 0 |
#34 | 27/02/2024 |
10.70
-1.80
|
200 | 12.50 | 12.50 | 10.70 | 0 | 0 | 0 |
#35 | 21/02/2024 |
12.50
1.60
|
2,900 | 10.90 | 12.50 | 9.30 | 0 | 0 | 0 |
#36 | 22/01/2024 |
10.90
-1.90
|
400 | 12.80 | 12.80 | 10.90 | 0 | 0 | 0 |
#37 | 09/01/2024 |
12.80
-2.20
|
100 | 15 | 15 | 12.80 | 0 | 0 | 0 |
#38 | 02/01/2024 |
15
0
|
1,341,300 | 15 | 15 | 15 | 0 | 0 | 0 |
#39 | 29/12/2023 |
15
0
|
330,000 | 15 | 15 | 15 | 0 | 0 | 0 |
#40 | 27/12/2023 |
15
0
|
200,000 | 15 | 15 | 15 | 0 | 0 | 0 |
#41 | 25/12/2023 |
15
0
|
20,000 | 15 | 15 | 15 | 0 | 0 | 0 |
#42 | 20/12/2023 |
15
0
|
16,000 | 15 | 15.10 | 15 | 0 | 0 | 0 |
#43 | 15/12/2023 |
15
-0.10
|
1,000 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
#44 | 13/12/2023 |
15.10
0
|
500 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
#45 | 11/12/2023 |
15.10
0
|
23,900 | 15.10 | 15.10 | 15 | 0 | 0 | 0 |
#46 | 08/12/2023 |
15.10
0.60
|
26,300 | 14.50 | 15.10 | 14.90 | 0 | 0 | 0 |
#47 | 07/12/2023 |
14.50
0
|
5,900 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
#48 | 06/12/2023 |
14.50
1
|
11,100 | 13.50 | 15.10 | 14.50 | 0 | 0 | 0 |
#49 | 05/12/2023 |
13.50
0.50
|
1,900 | 13 | 13.50 | 13.50 | 0 | 0 | 0 |
#50 | 04/12/2023 |
13
1
|
1,100 | 12 | 13 | 12.50 | 0 | 0 | 0 |
#51 | 01/12/2023 |
12
-0.10
|
1,000 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
#52 | 30/11/2023 |
12.10
1.90
|
3,000 | 10.20 | 12.10 | 11.80 | 0 | 0 | 0 |
#53 | 23/11/2023 |
10.20
-1.80
|
3,000 | 12 | 12 | 10.20 | 0 | 0 | 0 |
#54 | 21/11/2023 |
12
0
|
5,000 | 12 | 12 | 12 | 0 | 0 | 0 |
#55 | 13/11/2023 |
12
0
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
#56 | 08/11/2023 |
12
1
|
5,000 | 11 | 12 | 12 | 0 | 0 | 0 |
#57 | 07/11/2023 |
11
0.50
|
1,000 | 10.50 | 11 | 11 | 0 | 0 | 0 |
#58 | 06/11/2023 |
10.50
0
|
3,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#59 | 27/10/2023 |
10.50
0.50
|
800 | 10 | 10.50 | 10.50 | 0 | 0 | 0 |
#60 | 25/10/2023 |
10
0
|
1,100 | 10 | 11.50 | 10 | 0 | 0 | 0 |
#61 | 23/10/2023 |
10
0
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
#62 | 20/10/2023 |
10
0
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
#63 | 19/10/2023 |
10
0
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#64 | 17/10/2023 |
10
0
|
200 | 10 | 10.50 | 10 | 0 | 0 | 0 |
#65 | 13/10/2023 |
10
0.50
|
200 | 9.50 | 10 | 10 | 0 | 0 | 0 |
#66 | 05/10/2023 |
9.50
0.50
|
100 | 9 | 9.50 | 9.50 | 0 | 0 | 0 |
#67 | 02/10/2023 |
9
0.20
|
500 | 8.80 | 9 | 9 | 0 | 0 | 0 |
#68 | 20/09/2023 |
8.80
-1.50
|
100 | 10.30 | 10.30 | 8.80 | 0 | 0 | 0 |
#69 | 11/09/2023 |
10.30
0.50
|
1,000 | 9.80 | 10.30 | 10.30 | 0 | 0 | 0 |
#70 | 29/08/2023 |
9.80
1.20
|
1,500 | 8.60 | 9.80 | 7.40 | 0 | 0 | 0 |
#71 | 21/08/2023 |
8.60
0.60
|
200 | 8 | 8.60 | 8.60 | 0 | 0 | 0 |
#72 | 18/08/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#73 | 17/08/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#74 | 16/08/2023 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
#75 | 15/08/2023 |
8
0.30
|
200 | 7.70 | 8 | 8 | 0 | 0 | 0 |
#76 | 14/08/2023 |
7.70
-1.30
|
100 | 9 | 9 | 7.70 | 0 | 0 | 0 |
#77 | 11/08/2023 |
9
0
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
#78 | 10/08/2023 |
9
0.50
|
100 | 8.50 | 9 | 9 | 0 | 0 | 0 |
#79 | 09/08/2023 |
8.50
-1.50
|
100 | 10 | 10 | 8.50 | 0 | 0 | 0 |
#80 | 08/08/2023 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#81 | 07/08/2023 |
10
1
|
500 | 9 | 10 | 10 | 0 | 0 | 0 |
#82 | 04/08/2023 |
9
0.10
|
500 | 8.90 | 9 | 9 | 0 | 0 | 0 |
#83 | 03/08/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#84 | 02/08/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#85 | 01/08/2023 |
8.90
0
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#86 | 31/07/2023 |
8.90
-0.40
|
0 | 9.30 | 8.90 | 9.30 | 0 | 0 | 0 |
#87 | 28/07/2023 |
9.30
1.20
|
600 | 8.10 | 9.30 | 6.90 | 0 | 0 | 0 |
#88 | 27/07/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#89 | 26/07/2023 |
8.10
0
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
#90 | 25/07/2023 |
8.10
-0.50
|
100 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
#91 | 24/07/2023 |
8.60
0
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
#92 | 21/07/2023 |
8.60
-1.50
|
100 | 10.10 | 10.10 | 8.60 | 0 | 0 | 0 |
#93 | 20/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#94 | 19/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#95 | 18/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#96 | 17/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#97 | 14/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#98 | 13/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#99 | 12/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#100 | 11/07/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |