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) |
-0.30 | -2.75% | 213,207 | 0 | 0 |
10.30
11
10.50
|
2 tháng
(2024-03-21) |
-1.20 | -10.17% | 438,831 | 0 | 0 |
10.30
12
10.50
|
3 tháng
(2024-02-20) |
-0.30 | -2.75% | 765,690 | 0 | 0 |
10.30
12
10.50
|
6 tháng
(2023-11-22) |
0.10 | 0.95% | 3,792,020 | 0 | 0.0 |
10.20
15
10.50
|
12 tháng
(2023-05-26) |
-3.15 | -22.91% | 4,965,880 | 0 | 0.0 |
9.30
15.58
10.50
|
24 tháng
(2022-05-31) |
-4.78 | -31.10% | 8,893,057 | 0 | 0 |
8.46
15.58
10.50
|
36 tháng
(2021-06-07) |
-3.65 | -25.60% | 34,256,185 | 2,200 | 0.1 |
8.46
32.69
10.50
|
60 tháng
(2019-06-17) |
-3.55 | -25.07% | 35,893,165 | 2,200 | 0.1 |
8.46
32.69
10.50
|
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 |
10.60
0
|
800 | 10.70 | 10.80 | 10.60 | 0 | 0 | 0 |
#2 | 16/05/2024 |
10.60
-0.40
|
5,700 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11
0.60
|
4,100 | 10.50 | 11 | 10.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
10.40
0
|
5,900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#5 | 13/05/2024 |
10.40
-0.10
|
1,100 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#6 | 10/05/2024 |
10.50
-0.30
|
21,001 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
10.80
0.50
|
9,000 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
10.30
-0.10
|
10,200 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
10.40
-0.10
|
15,800 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
10.50
0.10
|
6,500 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
10.40
-0.10
|
95,302 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
10.50
-0.30
|
16,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
10.80
0
|
9,701 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
10.80
0.10
|
5,500 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
10.70
0
|
5,300 | 11 | 11 | 10.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
10.70
-0.20
|
903 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
10.90
0.30
|
200 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
10.60
-0.40
|
2,300 | 11 | 11 | 10.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
11
0
|
8,606 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
#20 | 16/04/2024 |
11
-0.30
|
8,503 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
#21 | 15/04/2024 |
11.30
-0.50
|
5,401 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
11.80
0
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
11.80
0.40
|
103 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
#24 | 10/04/2024 |
11.40
-0.10
|
27,200 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
#25 | 09/04/2024 |
11.50
0
|
4,700 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#26 | 08/04/2024 |
11.50
-0.30
|
9,000 | 11.50 | 11.70 | 11.50 | 0 | 0 | 0 |
#27 | 05/04/2024 |
11.80
0.20
|
5,001 | 11.50 | 11.80 | 11.40 | 0 | 0 | 0 |
#28 | 04/04/2024 |
11.60
0.10
|
4,503 | 11.60 | 11.60 | 11.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
11.50
-0.30
|
16,001 | 11.50 | 11.50 | 11.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
11.80
0.40
|
32,400 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
#31 | 01/04/2024 |
11.40
0
|
12,100 | 11.40 | 11.40 | 11.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
11.40
-0.40
|
22,700 | 11.60 | 11.60 | 11.40 | 0 | 0 | 0 |
#33 | 28/03/2024 |
11.80
-0.20
|
1,600 | 11.80 | 12.50 | 11.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
12
0.60
|
5,473 | 11.40 | 12 | 11.40 | 0 | 0 | 0 |
#35 | 26/03/2024 |
11.40
-0.10
|
8,009 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
#36 | 25/03/2024 |
11.50
0
|
2,313 | 12 | 12 | 11.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
11.50
-0.30
|
11,111 | 11.50 | 12 | 11.40 | 0 | 0 | 0 |
#38 | 21/03/2024 |
11.80
0.40
|
38,600 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
#39 | 20/03/2024 |
11.40
-0.10
|
16,600 | 11.40 | 11.50 | 11.30 | 0 | 0 | 0 |
#40 | 19/03/2024 |
11.50
0
|
6,900 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
11.50
-0.50
|
19,800 | 11.50 | 12.80 | 11.40 | 0 | 0 | 0 |
#42 | 15/03/2024 |
12
0.90
|
25,704 | 11.50 | 12 | 11.10 | 0 | 0 | 0 |
#43 | 14/03/2024 |
11.10
0.10
|
52,200 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
11
0.10
|
41,400 | 11 | 11.50 | 11 | 0 | 0 | 0 |
#45 | 12/03/2024 |
10.90
0
|
17,600 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
10.90
-0.10
|
61,923 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
#47 | 08/03/2024 |
11
0.10
|
10,000 | 11 | 11 | 11 | 0 | 0 | 0 |
#48 | 07/03/2024 |
10.90
0.10
|
813 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
#49 | 06/03/2024 |
10.80
0
|
2,305 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
#50 | 05/03/2024 |
10.80
0
|
5,103 | 11 | 11.30 | 10.80 | 0 | 0 | 0 |
#51 | 04/03/2024 |
10.80
-0.20
|
15,102 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
#52 | 01/03/2024 |
11
0.20
|
902 | 10.80 | 11 | 10.80 | 0 | 0 | 0 |
#53 | 29/02/2024 |
10.80
-0.70
|
11,102 | 11 | 11 | 10.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
11.50
0
|
3,702 | 11.10 | 11.50 | 11.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
11.50
0.20
|
7,900 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
#56 | 26/02/2024 |
11.30
0.40
|
101 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
#57 | 23/02/2024 |
10.90
-0.30
|
16,601 | 11 | 11 | 10.80 | 0 | 0 | 0 |
#58 | 22/02/2024 |
11.20
-0.20
|
500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
#59 | 21/02/2024 |
11.40
0.50
|
3,501 | 10.90 | 11.80 | 10.90 | 0 | 0 | 0 |
#60 | 20/02/2024 |
10.90
-0.40
|
7,100 | 10.70 | 11.10 | 10.70 | 0 | 0 | 0 |
#61 | 19/02/2024 |
11.30
-0.20
|
14,300 | 11 | 11.30 | 11 | 0 | 0 | 0 |
#62 | 16/02/2024 |
11.50
-0.40
|
1,000 | 10.70 | 11.50 | 10.70 | 0 | 0 | 0 |
#63 | 15/02/2024 |
11.90
0
|
201 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
#64 | 07/02/2024 |
11.90
0.90
|
1,208 | 11 | 11.90 | 10.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
11
-0.10
|
30,800 | 11 | 11.10 | 11 | 0 | 0 | 0 |
#66 | 05/02/2024 |
11.10
0.10
|
8,002 | 11 | 11.10 | 11 | 0 | 0 | 0 |
#67 | 02/02/2024 |
11
0.20
|
18,002 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
#68 | 01/02/2024 |
10.80
0.20
|
22,805 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
#69 | 31/01/2024 |
10.60
0.10
|
1,700 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
#70 | 30/01/2024 |
10.50
0
|
28,501 | 10.50 | 10.70 | 10.50 | 0 | 0 | 0 |
#71 | 29/01/2024 |
10.50
0
|
26,900 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#72 | 26/01/2024 |
10.50
0
|
55,702 | 10.50 | 10.80 | 10.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
10.50
-0.10
|
25,901 | 10.50 | 10.60 | 10.50 | 0 | 0 | 0 |
#74 | 24/01/2024 |
10.60
0
|
5,416 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
#75 | 23/01/2024 |
10.60
-0.30
|
75,304 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
#76 | 22/01/2024 |
10.90
0.30
|
53,601 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
#77 | 19/01/2024 |
10.60
-0.10
|
77,801 | 10.60 | 10.90 | 10.50 | 0 | 0 | 0 |
#78 | 18/01/2024 |
10.70
-0.10
|
39,400 | 10.60 | 10.70 | 10.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
10.80
0
|
23,903 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
#80 | 16/01/2024 |
10.80
0
|
18,000 | 10.60 | 10.80 | 10.60 | 0 | 0 | 0 |
#81 | 15/01/2024 |
10.80
-0.20
|
8,103 | 11 | 11 | 10.70 | 0 | 0 | 0 |
#82 | 12/01/2024 |
11
0
|
4,400 | 10.90 | 11 | 10.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
11
0.30
|
7,614 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
10.70
-0.50
|
107,401 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
11.20
0
|
39,200 | 10.90 | 11.50 | 10.40 | 0 | 0 | 0 |
#86 | 08/01/2024 |
11.20
-0.30
|
62,517 | 11 | 11.40 | 10.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
11.50
-0.20
|
8,000 | 11.60 | 11.70 | 11.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
11.70
-0.20
|
146,904 | 12.10 | 12.10 | 11.40 | 0 | 500 | -0.0 |
#89 | 03/01/2024 |
11.90
-0.60
|
34,100 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
#90 | 02/01/2024 |
12.50
0
|
69,800 | 12.30 | 12.90 | 12.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
12.50
-2.50
|
170,816 | 14 | 14 | 12.50 | 500 | 0 | 0.0 |
#92 | 28/12/2023 |
15
2.20
|
977,968 | 14.70 | 15.10 | 12 | 0 | 0 | 0 |
#93 | 27/12/2023 |
12.80
0.90
|
276,100 | 12.40 | 13.50 | 12 | 0 | 0 | 0 |
#94 | 26/12/2023 |
11.90
0.90
|
122,100 | 12.40 | 12.40 | 10.80 | 0 | 0 | 0 |
#95 | 25/12/2023 |
11
0.80
|
201,600 | 11.70 | 11.70 | 10.40 | 0 | 0 | 0 |
#96 | 22/12/2023 |
10.20
-0.30
|
69,160 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
10.50
0
|
3,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#98 | 20/12/2023 |
10.50
0
|
26,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#99 | 19/12/2023 |
10.50
0.10
|
34,000 | 10.70 | 11 | 10.40 | 0 | 0 | 0 |
#100 | 18/12/2023 |
10.40
-0.10
|
3,000 | 10.60 | 10.60 | 10.40 | 0 | 0 | 0 |