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) |
0.40 | 4.12% | 48,700 | -100 | -0.0 |
9.70
10.10
10.10
|
2 tháng
(2024-03-21) |
0.10 | 1% | 192,100 | -2,000 | -0.0 |
9.70
10.10
10.10
|
3 tháng
(2024-02-20) |
0.20 | 2.02% | 292,900 | -7,500 | -0.1 |
9.70
10.20
10.10
|
6 tháng
(2023-11-22) |
0.10 | 1% | 537,700 | -51,400 | -0.5 |
9.70
10.20
10.10
|
12 tháng
(2023-05-26) |
1.13 | 12.54% | 2,539,386 | -88,300 | -0.9 |
8.97
12.10
10.10
|
24 tháng
(2022-05-31) |
-2.25 | -18.23% | 4,096,096 | 35,000 | 0.5 |
7.18
13.64
10.10
|
36 tháng
(2021-06-07) |
3.03 | 42.86% | 23,400,885 | 123,600 | 2.2 |
6.90
20.45
10.10
|
60 tháng
(2019-06-17) |
6.70 | 197.42% | 30,480,718 | -1,096,700 | -8.1 |
3.40
20.45
10.10
|
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 |
10.10
0
|
4,500 | 10.10 | 10.20 | 10.10 | 0 | 0 | 0 |
#2 | 17/05/2024 |
10.10
0
|
8,900 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#3 | 16/05/2024 |
10.10
0.10
|
6,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
#4 | 15/05/2024 |
10
0
|
600 | 10 | 10 | 10 | 0 | 0 | 0 |
#5 | 14/05/2024 |
10
0
|
1,800 | 10 | 10 | 10 | 0 | 0 | 0 |
#6 | 13/05/2024 |
10
0
|
9,600 | 10 | 10.10 | 10 | 0 | 0 | 0 |
#7 | 10/05/2024 |
10
0
|
800 | 10 | 10 | 10 | 0 | 0 | 0 |
#8 | 09/05/2024 |
10
0
|
5,900 | 10 | 10.10 | 10 | 0 | 0 | 0 |
#9 | 08/05/2024 |
10
0.30
|
2,900 | 9.90 | 10 | 9.90 | 0 | 100 | -0.0 |
#10 | 07/05/2024 |
9.70
0
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#11 | 06/05/2024 |
9.70
-0.20
|
5,000 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
#12 | 03/05/2024 |
9.90
0.10
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#13 | 02/05/2024 |
9.80
0
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#14 | 26/04/2024 |
9.80
0
|
1,900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#15 | 25/04/2024 |
9.80
0
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#16 | 24/04/2024 |
9.80
0
|
1,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#17 | 23/04/2024 |
9.80
0.10
|
1,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#18 | 22/04/2024 |
9.70
0
|
1,000 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#19 | 19/04/2024 |
9.70
-0.10
|
21,900 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
#20 | 17/04/2024 |
9.80
0
|
700 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#21 | 16/04/2024 |
9.80
-0.10
|
14,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#22 | 15/04/2024 |
9.90
-0.10
|
27,500 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#23 | 12/04/2024 |
10
0.10
|
5,800 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#24 | 11/04/2024 |
9.90
-0.10
|
6,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#25 | 10/04/2024 |
10
0
|
4,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#26 | 09/04/2024 |
10
0.10
|
8,600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#27 | 08/04/2024 |
9.90
0
|
4,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#28 | 05/04/2024 |
9.90
-0.10
|
2,900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#29 | 04/04/2024 |
10
0
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#30 | 03/04/2024 |
10
0.10
|
7,900 | 10 | 10 | 10 | 0 | 0 | 0 |
#31 | 02/04/2024 |
9.90
-0.20
|
1,900 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#32 | 01/04/2024 |
10.10
0.20
|
9,900 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
#33 | 29/03/2024 |
9.90
0
|
900 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#34 | 28/03/2024 |
9.90
0
|
2,200 | 9.90 | 9.90 | 9.90 | 0 | 1,900 | -0.0 |
#35 | 27/03/2024 |
9.90
-0.10
|
7,200 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#36 | 26/03/2024 |
10
0
|
8,900 | 10 | 10 | 10 | 0 | 0 | 0 |
#37 | 25/03/2024 |
10
0.20
|
5,700 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
#38 | 22/03/2024 |
9.80
-0.20
|
1,100 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#39 | 21/03/2024 |
10
0.10
|
600 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#40 | 20/03/2024 |
9.90
0.10
|
9,400 | 9.80 | 9.90 | 9.90 | 0 | 0 | 0 |
#41 | 19/03/2024 |
9.80
-0.20
|
4,800 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#42 | 18/03/2024 |
10
0
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
#43 | 15/03/2024 |
10
0
|
1,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#44 | 14/03/2024 |
10
0
|
400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#45 | 13/03/2024 |
10
0
|
8,300 | 10 | 10 | 10 | 0 | 0 | 0 |
#46 | 12/03/2024 |
10
0
|
1,100 | 10 | 10 | 10 | 0 | 0 | 0 |
#47 | 11/03/2024 |
10
0
|
4,100 | 10 | 10 | 10 | 0 | 0 | 0 |
#48 | 08/03/2024 |
10
0.10
|
2,000 | 9.90 | 10 | 10 | 0 | 0 | 0 |
#49 | 07/03/2024 |
9.90
-0.10
|
6,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#50 | 06/03/2024 |
10
0
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
#51 | 05/03/2024 |
10
0
|
11,600 | 10 | 10.10 | 10 | 0 | 0 | 0 |
#52 | 04/03/2024 |
10
0
|
9,600 | 10 | 10.20 | 10 | 0 | 5,500 | -0.1 |
#53 | 01/03/2024 |
10
-0.20
|
4,600 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#54 | 29/02/2024 |
10.20
0.20
|
11,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
#55 | 28/02/2024 |
10
0.10
|
9,200 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
#56 | 27/02/2024 |
9.90
0
|
1,300 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#57 | 26/02/2024 |
9.90
0
|
2,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#58 | 23/02/2024 |
9.90
0
|
400 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#59 | 22/02/2024 |
9.90
0
|
1,800 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#60 | 21/02/2024 |
9.90
0
|
5,300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#61 | 20/02/2024 |
9.90
-0.10
|
5,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#62 | 19/02/2024 |
10
0
|
20,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#63 | 16/02/2024 |
10
0.10
|
2,800 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#64 | 15/02/2024 |
9.90
-0.10
|
4,000 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#65 | 07/02/2024 |
10
0.20
|
4,700 | 9.80 | 10 | 9.90 | 100 | 0 | 0.0 |
#66 | 06/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#67 | 05/02/2024 |
9.80
0
|
12,000 | 9.80 | 9.80 | 9.80 | 0 | 10,800 | -0.1 |
#68 | 02/02/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#69 | 01/02/2024 |
9.80
-0.10
|
18,200 | 9.90 | 9.90 | 9.80 | 0 | 18,200 | -0.2 |
#70 | 31/01/2024 |
9.90
-0.10
|
5,000 | 10 | 10 | 9.90 | 0 | 5,000 | -0.0 |
#71 | 30/01/2024 |
10
0
|
11,200 | 10 | 10 | 9.80 | 0 | 5,000 | -0.0 |
#72 | 29/01/2024 |
10
0
|
12,000 | 10 | 10 | 9.90 | 0 | 5,000 | -0.0 |
#73 | 26/01/2024 |
10
0
|
2,900 | 10 | 10 | 10 | 0 | 0 | 0 |
#74 | 25/01/2024 |
10
0
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
#75 | 24/01/2024 |
10
0
|
2,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#76 | 23/01/2024 |
10
0
|
5,700 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#77 | 22/01/2024 |
10
0
|
1,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#78 | 19/01/2024 |
10
0
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
#79 | 18/01/2024 |
10
0
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
#80 | 17/01/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#81 | 16/01/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#82 | 15/01/2024 |
10
0
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
#83 | 12/01/2024 |
10
0
|
1,400 | 10 | 10 | 10 | 0 | 0 | 0 |
#84 | 11/01/2024 |
10
0
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
#85 | 10/01/2024 |
10
-0.10
|
200 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#86 | 09/01/2024 |
10.10
0
|
1,300 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
#87 | 08/01/2024 |
10.10
0
|
1,900 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#88 | 05/01/2024 |
10.10
0
|
800 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#89 | 04/01/2024 |
10.10
0
|
5,600 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#90 | 03/01/2024 |
10.10
0.10
|
6,000 | 10 | 10.10 | 10 | 0 | 0 | 0 |
#91 | 02/01/2024 |
10
0.20
|
1,300 | 9.80 | 10 | 10 | 0 | 0 | 0 |
#92 | 29/12/2023 |
9.80
-0.20
|
7,800 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#93 | 28/12/2023 |
10
0.10
|
3,100 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#94 | 27/12/2023 |
9.90
-0.20
|
6,200 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
#95 | 26/12/2023 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#96 | 25/12/2023 |
10.10
0.30
|
100 | 9.80 | 10.10 | 10.10 | 0 | 0 | 0 |
#97 | 22/12/2023 |
9.80
-0.20
|
1,200 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#98 | 21/12/2023 |
10
0.10
|
1,100 | 9.90 | 10 | 9.90 | 0 | 0 | 0 |
#99 | 20/12/2023 |
9.90
0
|
2,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#100 | 19/12/2023 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |