Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
0 | 0% | 62,500 | -100 | -0.0 |
10.25
10.95
10.75
|
2 tháng
(2024-03-18) |
-0.15 | -1.38% | 162,000 | -2,400 | -0.0 |
10.25
11.25
10.75
|
3 tháng
(2024-02-16) |
-0.05 | -0.46% | 367,000 | -1,500 | -0.0 |
10.25
11.25
10.75
|
6 tháng
(2023-11-20) |
0.85 | 8.59% | 713,200 | -6,500 | -0.1 |
9.61
11.25
10.75
|
12 tháng
(2023-05-22) |
1.04 | 10.72% | 3,296,700 | -26,200 | -0.3 |
9.55
11.25
10.75
|
24 tháng
(2022-05-27) |
-2.36 | -18.02% | 9,319,200 | -24,406 | 0.7 |
9.55
13.20
10.75
|
36 tháng
(2021-06-01) |
0.08 | 0.78% | 31,601,600 | -107,706 | -0.5 |
9.55
16.44
10.75
|
60 tháng
(2019-06-12) |
3.17 | 41.73% | 54,349,700 | -1,138,046 | -10.7 |
4.17
16.44
10.75
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
10.75
0.25
|
2,500 | 10.50 | 10.75 | 10.50 | 0 | 0 | 0 |
#2 | 15/05/2024 |
10.50
0.25
|
400 | 10.35 | 10.50 | 10.35 | 0 | 0 | 0 |
#3 | 14/05/2024 |
10.25
-0.30
|
1,900 | 10.40 | 10.50 | 10.25 | 0 | 100 | -0.0 |
#4 | 13/05/2024 |
10.55
-0.05
|
3,100 | 10.25 | 10.55 | 10.25 | 0 | 100 | -0.0 |
#5 | 10/05/2024 |
10.60
0.25
|
6,700 | 10.35 | 10.60 | 10.25 | 0 | 0 | 0 |
#6 | 09/05/2024 |
10.35
-0.60
|
5,600 | 10.90 | 10.95 | 10.30 | 0 | 0 | 0 |
#7 | 08/05/2024 |
10.95
0
|
5,200 | 10.95 | 11 | 10.30 | 0 | 0 | 0 |
#8 | 07/05/2024 |
10.95
0
|
10,600 | 10.30 | 10.95 | 10.30 | 0 | 0 | 0 |
#9 | 06/05/2024 |
10.95
0.25
|
3,700 | 10.65 | 10.95 | 10.65 | 200 | 100 | 0.0 |
#10 | 03/05/2024 |
10.70
0
|
300 | 10.65 | 10.70 | 10.65 | 0 | 0 | 0 |
#11 | 02/05/2024 |
10.70
0
|
0 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
#12 | 26/04/2024 |
10.70
0
|
500 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
#13 | 25/04/2024 |
10.70
0.05
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
#14 | 24/04/2024 |
10.65
-0.05
|
3,900 | 10.45 | 10.65 | 10.45 | 0 | 0 | 0 |
#15 | 23/04/2024 |
10.70
0.20
|
14,800 | 10.50 | 10.70 | 10.45 | 0 | 0 | 0 |
#16 | 22/04/2024 |
10.50
-0.15
|
1,200 | 9.92 | 10.50 | 9.92 | 0 | 0 | 0 |
#17 | 19/04/2024 |
10.65
-0.15
|
600 | 10.30 | 10.65 | 10.10 | 0 | 0 | 0 |
#18 | 17/04/2024 |
10.80
0.05
|
700 | 10.75 | 10.80 | 10.75 | 0 | 0 | 0 |
#19 | 16/04/2024 |
10.75
-0.05
|
700 | 10.10 | 10.75 | 10.10 | 0 | 0 | 0 |
#20 | 15/04/2024 |
10.80
0.20
|
1,600 | 10.90 | 10.95 | 10.40 | 0 | 0 | 0 |
#21 | 12/04/2024 |
10.60
-0.60
|
6,300 | 11.25 | 11.35 | 10.60 | 0 | 0 | 0 |
#22 | 11/04/2024 |
11.20
-0.05
|
3,000 | 10.60 | 11.20 | 10.50 | 100 | 0 | 0.0 |
#23 | 10/04/2024 |
11.25
0.05
|
6,200 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
#24 | 09/04/2024 |
11.20
0.05
|
100 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
#25 | 08/04/2024 |
11.15
0.20
|
24,100 | 10.90 | 11.15 | 10.90 | 0 | 300 | -0.0 |
#26 | 05/04/2024 |
10.95
0.40
|
500 | 10.90 | 11 | 10.90 | 0 | 0 | 0 |
#27 | 04/04/2024 |
10.55
-0.45
|
8,200 | 10.60 | 11 | 10.55 | 0 | 0 | 0 |
#28 | 03/04/2024 |
11
0.35
|
7,400 | 10.95 | 11.05 | 10.95 | 0 | 300 | -0.0 |
#29 | 02/04/2024 |
10.65
-0.35
|
200 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 |
#30 | 01/04/2024 |
11
0.05
|
1,500 | 11 | 11 | 11 | 0 | 0 | 0 |
#31 | 29/03/2024 |
10.95
-0.10
|
600 | 11 | 11 | 10.55 | 0 | 0 | 0 |
#32 | 28/03/2024 |
11.05
-0.05
|
5,400 | 10.55 | 11.10 | 10.55 | 0 | 0 | 0 |
#33 | 26/03/2024 |
11.10
-0.05
|
1,800 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
#34 | 25/03/2024 |
11.15
0
|
7,800 | 11.15 | 11.20 | 11.05 | 0 | 0 | 0 |
#35 | 22/03/2024 |
11.15
0
|
7,700 | 11.15 | 11.15 | 11 | 0 | 2,100 | -0.0 |
#36 | 21/03/2024 |
11.15
-0.05
|
1,800 | 11.20 | 11.20 | 10.65 | 0 | 0 | 0 |
#37 | 20/03/2024 |
11.20
0.20
|
1,100 | 11 | 11.20 | 11 | 0 | 0 | 0 |
#38 | 19/03/2024 |
11
0.10
|
7,800 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
#39 | 18/03/2024 |
10.90
-0.20
|
6,400 | 11.10 | 11.10 | 10.45 | 400 | 100 | 0.0 |
#40 | 15/03/2024 |
11.10
-0.05
|
4,700 | 11.15 | 11.15 | 10.80 | 0 | 0 | 0 |
#41 | 14/03/2024 |
11.15
0
|
700 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
#42 | 13/03/2024 |
11.15
0.05
|
10,700 | 11.10 | 11.15 | 10.95 | 0 | 0 | 0 |
#43 | 12/03/2024 |
11.10
0
|
4,600 | 11.10 | 11.25 | 10.90 | 0 | 0 | 0 |
#44 | 11/03/2024 |
11.10
0
|
5,700 | 11.10 | 11.10 | 10.95 | 0 | 0 | 0 |
#45 | 08/03/2024 |
11.10
0.10
|
4,600 | 11 | 11.15 | 10.70 | 0 | 0 | 0 |
#46 | 07/03/2024 |
11
-0.10
|
2,200 | 11.10 | 11.10 | 10.80 | 700 | 0 | 0.0 |
#47 | 06/03/2024 |
11.10
0.05
|
16,800 | 11.05 | 11.20 | 10.55 | 0 | 0 | 0 |
#48 | 05/03/2024 |
11.05
-0.10
|
3,700 | 11.15 | 11.25 | 10.85 | 0 | 0 | 0 |
#49 | 04/03/2024 |
11.15
0.20
|
1,900 | 10.95 | 11.20 | 10.80 | 31,000 | 31,000 | 0 |
#50 | 01/03/2024 |
10.95
0
|
6,100 | 10.95 | 11 | 10.50 | 200 | 0 | 0.0 |
#51 | 29/02/2024 |
10.95
0.05
|
2,100 | 10.90 | 10.95 | 10.60 | 0 | 0 | 0 |
#52 | 28/02/2024 |
10.90
0.05
|
2,100 | 10.85 | 10.95 | 10.80 | 0 | 0 | 0 |
#53 | 27/02/2024 |
10.85
0.15
|
4,200 | 10.70 | 10.85 | 10.70 | 0 | 0 | 0 |
#54 | 26/02/2024 |
10.70
-0.05
|
3,800 | 10.75 | 10.90 | 10.65 | 0 | 0 | 0 |
#55 | 23/02/2024 |
10.75
0.50
|
50,800 | 10.25 | 10.75 | 10.25 | 0 | 0 | 0 |
#56 | 22/02/2024 |
10.25
-0.35
|
18,300 | 10.60 | 10.70 | 10.20 | 0 | 0 | 0 |
#57 | 21/02/2024 |
10.60
0
|
13,400 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
#58 | 20/02/2024 |
10.60
0.05
|
9,800 | 10.55 | 10.60 | 10.30 | 0 | 0 | 0 |
#59 | 19/02/2024 |
10.55
-0.25
|
6,600 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
#60 | 16/02/2024 |
10.80
0
|
32,200 | 10.80 | 10.85 | 10.35 | 0 | 0 | 0 |
#61 | 15/02/2024 |
10.80
-0.10
|
4,400 | 10.90 | 11 | 10.20 | 0 | 0 | 0 |
#62 | 07/02/2024 |
10.90
0.20
|
12,700 | 10.70 | 11 | 10 | 0 | 0 | 0 |
#63 | 06/02/2024 |
10.70
0
|
35,600 | 10.70 | 10.80 | 9.98 | 0 | 0 | 0 |
#64 | 05/02/2024 |
10.70
-0.15
|
9,100 | 10.85 | 10.90 | 10.30 | 0 | 0 | 0 |
#65 | 02/02/2024 |
10.85
-0.05
|
4,400 | 10.90 | 11 | 10.35 | 0 | 200 | -0.0 |
#66 | 01/02/2024 |
10.90
-0.10
|
16,400 | 11 | 11.40 | 10.30 | 0 | 0 | 0 |
#67 | 31/01/2024 |
11
-0.25
|
11,200 | 11.25 | 11.70 | 10.50 | 0 | 0 | 0 |
#68 | 30/01/2024 |
11.25
0
|
40,100 | 11.25 | 12 | 10.50 | 200 | 0 | 0.0 |
#69 | 29/01/2024 |
11.25
0.25
|
25,100 | 11 | 11.60 | 10.25 | 0 | 0 | 0 |
#70 | 26/01/2024 |
11
0.65
|
35,600 | 10.35 | 11 | 10.35 | 0 | 0 | 0 |
#71 | 25/01/2024 |
10.35
0.50
|
41,000 | 9.85 | 10.35 | 9.90 | 0 | 0 | 0 |
#72 | 24/01/2024 |
9.85
-0.03
|
5,100 | 9.88 | 10 | 9.70 | 0 | 0 | 0 |
#73 | 23/01/2024 |
9.88
0.03
|
100 | 9.85 | 9.88 | 9.88 | 0 | 0 | 0 |
#74 | 22/01/2024 |
9.85
0.06
|
1,800 | 9.79 | 9.88 | 9.80 | 0 | 0 | 0 |
#75 | 19/01/2024 |
9.79
-0.01
|
1,000 | 9.80 | 9.85 | 9.70 | 0 | 0 | 0 |
#76 | 18/01/2024 |
9.80
0.02
|
800 | 9.78 | 9.85 | 9.70 | 0 | 0 | 0 |
#77 | 17/01/2024 |
9.78
-0.03
|
1,000 | 9.81 | 9.81 | 9.78 | 0 | 0 | 0 |
#78 | 16/01/2024 |
9.81
0.06
|
2,300 | 9.75 | 9.82 | 9.75 | 0 | 0 | 0 |
#79 | 15/01/2024 |
9.75
-0.06
|
200 | 9.81 | 9.81 | 9.75 | 0 | 0 | 0 |
#80 | 12/01/2024 |
9.81
-0.03
|
300 | 9.84 | 9.84 | 9.77 | 0 | 0 | 0 |
#81 | 11/01/2024 |
9.84
-0.01
|
2,300 | 9.85 | 9.90 | 9.61 | 0 | 0 | 0 |
#82 | 10/01/2024 |
9.85
-0.02
|
900 | 9.87 | 9.87 | 9.85 | 0 | 0 | 0 |
#83 | 09/01/2024 |
9.87
-0.02
|
1,300 | 9.89 | 9.89 | 9.85 | 0 | 0 | 0 |
#84 | 08/01/2024 |
9.89
0.13
|
100 | 9.76 | 9.89 | 9.89 | 0 | 0 | 0 |
#85 | 05/01/2024 |
9.76
-0.02
|
20,100 | 9.78 | 9.89 | 9.60 | 0 | 0 | 0 |
#86 | 04/01/2024 |
9.78
-0.13
|
2,000 | 9.91 | 9.91 | 9.70 | 0 | 100 | -0.0 |
#87 | 03/01/2024 |
9.91
0.14
|
11,800 | 9.77 | 9.94 | 9.70 | 0 | 0 | 0 |
#88 | 02/01/2024 |
9.77
-0.13
|
5,400 | 9.90 | 9.90 | 9.71 | 0 | 0 | 0 |
#89 | 29/12/2023 |
9.90
0.03
|
2,100 | 9.87 | 9.90 | 9.80 | 0 | 0 | 0 |
#90 | 28/12/2023 |
9.87
0
|
1,100 | 9.87 | 9.87 | 9.73 | 0 | 0 | 0 |
#91 | 27/12/2023 |
9.87
-0.01
|
1,300 | 9.88 | 9.89 | 9.85 | 0 | 0 | 0 |
#92 | 26/12/2023 |
9.88
-0.01
|
800 | 9.89 | 9.89 | 9.88 | 0 | 0 | 0 |
#93 | 25/12/2023 |
9.89
0.09
|
3,000 | 9.80 | 9.89 | 9.88 | 0 | 0 | 0 |
#94 | 22/12/2023 |
9.80
-0.05
|
1,600 | 9.85 | 9.98 | 9.80 | 0 | 0 | 0 |
#95 | 21/12/2023 |
9.85
-0.02
|
1,400 | 9.87 | 9.87 | 9.85 | 0 | 0 | 0 |
#96 | 20/12/2023 |
9.87
-0.02
|
4,100 | 9.89 | 9.89 | 9.41 | 0 | 0 | 0 |
#97 | 19/12/2023 |
9.89
0
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
#98 | 18/12/2023 |
9.89
-0.06
|
700 | 9.95 | 9.95 | 9.89 | 500 | 0 | 0.0 |
#99 | 15/12/2023 |
9.95
-0.02
|
200 | 9.97 | 9.97 | 9.82 | 0 | 0 | 0 |
#100 | 14/12/2023 |
9.97
0.07
|
100 | 9.90 | 9.97 | 9.97 | 0 | 0 | 0 |