Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.70 | -5.69% | 6,432,600 | 0 | 0 |
11.10
12.30
11.60
|
2 tháng
(2024-03-11) |
-0.20 | -1.69% | 21,072,600 | 0 | 0 |
11.10
13.60
11.60
|
3 tháng
(2024-02-15) |
2.50 | 27.47% | 33,145,500 | 0 | 0 |
9.10
13.60
11.60
|
6 tháng
(2023-11-13) |
2.80 | 31.82% | 46,165,800 | 0 | 0 |
8.70
13.60
11.60
|
12 tháng
(2023-05-15) |
2.69 | 30.20% | 98,767,108 | -2,131 | -0.0 |
8
13.60
11.60
|
24 tháng
(2022-05-20) |
0.32 | 2.82% | 157,236,053 | -14,641 | -0.1 |
5.36
13.60
11.60
|
36 tháng
(2021-05-25) |
-7.35 | -38.79% | 408,752,307 | -202,441 | -4.6 |
5.36
23.80
11.60
|
60 tháng
(2019-06-05) |
3.07 | 35.93% | 574,015,642 | -156,916 | -2.6 |
5.36
30.41
11.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
11.60
0.10
|
241,500 | 11.30 | 11.70 | 11.30 | 0 | 0 | 0 |
#2 | 07/05/2024 |
11.50
0.20
|
500,800 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 |
#3 | 06/05/2024 |
11.30
0.20
|
356,200 | 11.10 | 11.30 | 11.10 | 0 | 0 | 0 |
#4 | 03/05/2024 |
11.10
-0.20
|
217,600 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
#5 | 02/05/2024 |
11.30
0.10
|
160,100 | 11.20 | 11.40 | 11.20 | 0 | 0 | 0 |
#6 | 26/04/2024 |
11.20
-0.30
|
228,900 | 11.30 | 11.60 | 11.10 | 0 | 0 | 0 |
#7 | 25/04/2024 |
11.50
-0.10
|
36,000 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
#8 | 24/04/2024 |
11.60
0.30
|
161,200 | 11.50 | 11.60 | 11.30 | 0 | 0 | 0 |
#9 | 23/04/2024 |
11.30
-0.20
|
45,700 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
#10 | 22/04/2024 |
11.50
0.10
|
73,800 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
#11 | 19/04/2024 |
11.40
-0.20
|
203,300 | 11.60 | 11.70 | 11.10 | 0 | 0 | 0 |
#12 | 17/04/2024 |
11.60
0.10
|
233,200 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
#13 | 16/04/2024 |
11.50
0.10
|
315,200 | 10.30 | 11.50 | 10.30 | 0 | 0 | 0 |
#14 | 15/04/2024 |
11.40
-0.90
|
552,300 | 12 | 12.20 | 11.40 | 0 | 0 | 0 |
#15 | 12/04/2024 |
12.30
0
|
175,900 | 12.50 | 12.50 | 12.20 | 0 | 0 | 0 |
#16 | 11/04/2024 |
12.30
0.60
|
531,200 | 11.70 | 12.40 | 11.40 | 0 | 0 | 0 |
#17 | 10/04/2024 |
11.70
-0.60
|
734,700 | 12.30 | 12.30 | 11.30 | 0 | 0 | 0 |
#18 | 09/04/2024 |
12.30
-1.30
|
1,665,000 | 13.30 | 13.50 | 12.30 | 0 | 0 | 0 |
#19 | 08/04/2024 |
13.60
0.20
|
768,100 | 13.30 | 13.70 | 12.90 | 0 | 0 | 0 |
#20 | 05/04/2024 |
13.40
0
|
686,800 | 13.40 | 13.60 | 13.20 | 0 | 0 | 0 |
#21 | 04/04/2024 |
13.40
0.10
|
618,800 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
#22 | 03/04/2024 |
13.30
0.20
|
1,115,300 | 13.10 | 13.60 | 13 | 0 | 0 | 0 |
#23 | 02/04/2024 |
13.10
0
|
716,100 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
#24 | 01/04/2024 |
13.10
0.10
|
514,200 | 13 | 13.40 | 13 | 0 | 0 | 0 |
#25 | 29/03/2024 |
13
0.60
|
1,409,600 | 12.50 | 13.60 | 12.50 | 0 | 0 | 0 |
#26 | 28/03/2024 |
12.40
0.20
|
310,500 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
#27 | 27/03/2024 |
12.20
0
|
370,300 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
#28 | 26/03/2024 |
12.20
0
|
160,100 | 12.20 | 12.30 | 12.10 | 0 | 0 | 0 |
#29 | 25/03/2024 |
12.20
-0.30
|
337,700 | 12.50 | 12.60 | 12.20 | 0 | 0 | 0 |
#30 | 22/03/2024 |
12.50
0.30
|
588,400 | 12.20 | 12.70 | 12.30 | 0 | 0 | 0 |
#31 | 21/03/2024 |
12.20
0.10
|
407,300 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
#32 | 20/03/2024 |
12.10
-0.10
|
332,700 | 12.20 | 12.30 | 11.90 | 0 | 0 | 0 |
#33 | 19/03/2024 |
12.20
0.10
|
427,900 | 12.10 | 12.30 | 11.70 | 0 | 0 | 0 |
#34 | 18/03/2024 |
12.10
-0.20
|
1,798,500 | 12.30 | 12.70 | 11.20 | 0 | 0 | 0 |
#35 | 15/03/2024 |
12.30
0
|
425,000 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
#36 | 14/03/2024 |
12.30
0.30
|
1,243,100 | 12 | 12.50 | 12 | 0 | 0 | 0 |
#37 | 13/03/2024 |
12
0.50
|
573,400 | 11.50 | 12 | 11.50 | 0 | 0 | 0 |
#38 | 12/03/2024 |
11.50
-0.30
|
539,300 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
#39 | 11/03/2024 |
11.80
0.30
|
1,296,900 | 11.50 | 12.10 | 11.50 | 0 | 0 | 0 |
#40 | 08/03/2024 |
11.50
0.90
|
1,846,100 | 10.60 | 11.60 | 10.80 | 0 | 0 | 0 |
#41 | 07/03/2024 |
10.60
-0.10
|
326,200 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
#42 | 06/03/2024 |
10.70
-0.10
|
368,400 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
#43 | 05/03/2024 |
10.80
-0.10
|
236,900 | 10.90 | 11 | 10.70 | 0 | 0 | 0 |
#44 | 04/03/2024 |
10.90
0.40
|
528,400 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
#45 | 01/03/2024 |
10.50
-0.20
|
327,300 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
#46 | 29/02/2024 |
10.70
-0.10
|
335,700 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
#47 | 28/02/2024 |
10.80
0.10
|
664,400 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
#48 | 27/02/2024 |
10.70
-0.30
|
561,600 | 11 | 11 | 10.60 | 0 | 0 | 0 |
#49 | 26/02/2024 |
11
0.20
|
480,900 | 10.80 | 11.30 | 10.60 | 0 | 0 | 0 |
#50 | 23/02/2024 |
10.80
0.80
|
2,749,600 | 10 | 11 | 10.10 | 0 | 0 | 0 |
#51 | 22/02/2024 |
10
0.20
|
341,000 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
#52 | 21/02/2024 |
9.80
-0.20
|
512,500 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
#53 | 20/02/2024 |
10
0
|
851,100 | 10 | 10.20 | 9.30 | 0 | 0 | 0 |
#54 | 19/02/2024 |
10
0.40
|
1,331,900 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
#55 | 16/02/2024 |
9.60
0.50
|
549,300 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
#56 | 15/02/2024 |
9.10
0
|
61,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
#57 | 07/02/2024 |
9.10
0
|
157,800 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#58 | 06/02/2024 |
9.10
0.10
|
41,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
#59 | 05/02/2024 |
9
-0.10
|
109,900 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#60 | 02/02/2024 |
9.10
0
|
92,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#61 | 01/02/2024 |
9.10
0.10
|
104,500 | 9 | 9.20 | 9 | 0 | 0 | 0 |
#62 | 31/01/2024 |
9
0
|
390,500 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
#63 | 30/01/2024 |
9
0
|
161,800 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#64 | 29/01/2024 |
9
0.20
|
169,800 | 8.80 | 9.10 | 8.90 | 0 | 0 | 0 |
#65 | 26/01/2024 |
8.80
-0.10
|
113,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#66 | 25/01/2024 |
8.90
0.10
|
76,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#67 | 24/01/2024 |
8.80
-0.10
|
17,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#68 | 23/01/2024 |
8.90
0
|
52,200 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#69 | 22/01/2024 |
8.90
0
|
56,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#70 | 19/01/2024 |
8.90
0.10
|
50,900 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
#71 | 18/01/2024 |
8.80
-0.10
|
52,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
#72 | 17/01/2024 |
8.90
-0.10
|
105,900 | 9 | 9 | 8.80 | 0 | 0 | 0 |
#73 | 16/01/2024 |
9
0.30
|
215,500 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
#74 | 15/01/2024 |
8.70
0
|
112,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
#75 | 12/01/2024 |
8.70
-0.40
|
372,500 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
#76 | 11/01/2024 |
9.10
0.10
|
177,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
#77 | 10/01/2024 |
9
-0.10
|
90,400 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
#78 | 09/01/2024 |
9.10
-0.10
|
120,000 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#79 | 08/01/2024 |
9.20
-0.20
|
148,200 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
#80 | 05/01/2024 |
9.40
0.20
|
480,300 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
#81 | 04/01/2024 |
9.20
0
|
190,600 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
#82 | 03/01/2024 |
9.20
0.10
|
157,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#83 | 02/01/2024 |
9.10
0
|
168,800 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
#84 | 29/12/2023 |
9.10
0
|
125,600 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
#85 | 28/12/2023 |
9.10
0
|
133,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#86 | 27/12/2023 |
9.10
0
|
47,400 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#87 | 26/12/2023 |
9.10
-0.10
|
95,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
#88 | 25/12/2023 |
9.20
0.10
|
102,100 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
#89 | 22/12/2023 |
9.10
0.10
|
91,900 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
#90 | 21/12/2023 |
9
-0.10
|
61,100 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#91 | 20/12/2023 |
9.10
0
|
143,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
#92 | 19/12/2023 |
9.10
0.10
|
131,500 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
#93 | 18/12/2023 |
9
0
|
207,200 | 9 | 9.60 | 8.90 | 0 | 0 | 0 |
#94 | 15/12/2023 |
9
0
|
111,700 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
#95 | 14/12/2023 |
9
-0.10
|
180,600 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
#96 | 13/12/2023 |
9.10
-0.10
|
294,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
#97 | 12/12/2023 |
9.20
0
|
381,200 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
#98 | 11/12/2023 |
9.20
-0.10
|
254,900 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#99 | 08/12/2023 |
9.30
-0.20
|
263,800 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
#100 | 07/12/2023 |
9.50
0.20
|
682,200 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |