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) |
-0.60 | -5.45% | 7,700 | 0 | 0 |
9.80
11.50
10.40
|
2 tháng
(2024-03-26) |
-0.60 | -5.45% | 19,500 | -100 | -0.0 |
9.80
12.10
10.40
|
3 tháng
(2024-02-26) |
-1.60 | -13.33% | 24,300 | -100 | -0.0 |
9.80
12.10
10.40
|
6 tháng
(2023-11-23) |
0.20 | 1.96% | 36,900 | -100 | -0.0 |
9.80
12.10
10.40
|
12 tháng
(2023-05-26) |
0.20 | 1.96% | 156,241 | -3,830 | -0.0 |
7.40
12.10
10.40
|
24 tháng
(2022-05-31) |
0.48 | 4.87% | 305,120 | -3,630 | -0.0 |
6.71
12.75
10.40
|
36 tháng
(2021-06-07) |
0.20 | 1.96% | 902,142 | -3,100 | -0.0 |
6.71
14.64
10.40
|
60 tháng
(2019-06-17) |
3.13 | 43.01% | 1,222,958 | -4,120 | -0.0 |
3.68
14.64
10.40
|
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 |
10.40
-0.60
|
900 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#3 | 15/05/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#4 | 14/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#5 | 13/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#6 | 10/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#7 | 09/05/2024 |
11
1.20
|
2,600 | 11 | 11 | 11 | 0 | 0 | 0 |
#8 | 08/05/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
9.80
0
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#13 | 26/04/2024 |
9.80
0
|
3,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
9.80
-1.70
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
11.50
0
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
11.50
0.50
|
100 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#18 | 19/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#19 | 17/04/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#20 | 16/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#21 | 15/04/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
#22 | 12/04/2024 |
11
0.50
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#23 | 11/04/2024 |
10.50
0.20
|
900 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
10.30
-1.80
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
12.10
0.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
#26 | 05/04/2024 |
12
-0.10
|
2,700 | 12 | 13.90 | 12 | 0 | 0 | 0 |
#27 | 04/04/2024 |
12.10
0
|
100 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
#28 | 03/04/2024 |
12.10
0
|
1,400 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 |
#29 | 01/04/2024 |
12.10
1
|
1,100 | 11.10 | 12.10 | 11.10 | 0 | 0 | 0 |
#30 | 28/03/2024 |
11.10
0.10
|
4,700 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
#31 | 26/03/2024 |
11
-0.10
|
600 | 8.30 | 11 | 8.30 | 0 | 100 | -0.0 |
#32 | 19/03/2024 |
11.10
0.60
|
400 | 10.50 | 11.10 | 9.10 | 0 | 0 | 0 |
#33 | 18/03/2024 |
10.50
-0.50
|
500 | 11 | 11 | 10.50 | 0 | 0 | 0 |
#34 | 14/03/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#35 | 13/03/2024 |
11
-0.50
|
200 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
#36 | 11/03/2024 |
11.50
0.30
|
100 | 11.20 | 11.50 | 11.50 | 0 | 0 | 0 |
#37 | 05/03/2024 |
11.20
0
|
500 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
#38 | 04/03/2024 |
11.20
1
|
100 | 10.20 | 11.20 | 11.20 | 0 | 0 | 0 |
#39 | 01/03/2024 |
10.20
-1.80
|
2,800 | 12 | 12 | 10.20 | 0 | 0 | 0 |
#40 | 26/02/2024 |
12
1.10
|
100 | 10.90 | 12 | 12 | 0 | 0 | 0 |
#41 | 30/01/2024 |
10.90
-0.10
|
200 | 11 | 11 | 10.90 | 0 | 0 | 0 |
#42 | 25/01/2024 |
11
-0.30
|
300 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
#43 | 23/01/2024 |
11.30
0.30
|
200 | 11 | 11.30 | 10.50 | 0 | 0 | 0 |
#44 | 19/01/2024 |
11
-0.10
|
2,000 | 11.10 | 11.10 | 11 | 0 | 0 | 0 |
#45 | 18/01/2024 |
11.10
-0.10
|
1,800 | 11.20 | 11.20 | 11.10 | 0 | 0 | 0 |
#46 | 17/01/2024 |
11.20
-0.10
|
1,000 | 11.30 | 11.30 | 11.10 | 0 | 0 | 0 |
#47 | 16/01/2024 |
11.30
0.30
|
100 | 11 | 11.30 | 11.30 | 0 | 0 | 0 |
#48 | 09/01/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
#49 | 08/01/2024 |
11
0
|
1,500 | 11 | 11 | 11 | 0 | 0 | 0 |
#50 | 29/12/2023 |
11
-0.50
|
100 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
#51 | 27/12/2023 |
11.50
0
|
1,000 | 11.50 | 11.60 | 10.60 | 0 | 0 | 0 |
#52 | 26/12/2023 |
11.50
1.30
|
100 | 10.20 | 11.50 | 11.50 | 0 | 0 | 0 |
#53 | 25/12/2023 |
10.20
0.10
|
700 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
#54 | 22/12/2023 |
10.10
-1.70
|
1,000 | 11.80 | 11.80 | 10.10 | 0 | 0 | 0 |
#55 | 18/12/2023 |
11.80
0.80
|
100 | 11 | 11.80 | 11.80 | 0 | 0 | 0 |
#56 | 14/12/2023 |
11
0
|
300 | 11 | 11 | 10 | 0 | 0 | 0 |
#57 | 08/12/2023 |
11
1
|
200 | 10 | 11 | 10 | 0 | 0 | 0 |
#58 | 05/12/2023 |
10
-1.70
|
1,600 | 11.70 | 11.70 | 10 | 0 | 0 | 0 |
#59 | 27/11/2023 |
11.70
0.30
|
100 | 11.40 | 11.70 | 11.70 | 0 | 0 | 0 |
#60 | 24/11/2023 |
11.40
1.20
|
100 | 10.20 | 11.40 | 11.40 | 0 | 0 | 0 |
#61 | 23/11/2023 |
10.20
-1.70
|
100 | 11.90 | 11.90 | 10.20 | 0 | 0 | 0 |
#62 | 16/11/2023 |
11.90
0.90
|
100 | 11 | 11.90 | 11.90 | 0 | 0 | 0 |
#63 | 15/11/2023 |
11
-0.70
|
400 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
#64 | 14/11/2023 |
11.70
-0.20
|
2,400 | 11.90 | 11.90 | 10.20 | 0 | 0 | 0 |
#65 | 13/11/2023 |
11.90
0
|
700 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
#66 | 10/11/2023 |
11.90
0.20
|
300 | 11.70 | 11.90 | 11.80 | 0 | 0 | 0 |
#67 | 06/11/2023 |
11.70
1.40
|
700 | 10.30 | 11.70 | 9.80 | 0 | 0 | 0 |
#68 | 03/11/2023 |
10.30
-1.10
|
400 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
#69 | 30/10/2023 |
11.40
0
|
500 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
#70 | 27/10/2023 |
11.40
1.50
|
100 | 9.90 | 11.40 | 11.40 | 0 | 0 | 0 |
#71 | 25/10/2023 |
9.90
-1.60
|
1,900 | 11.50 | 11.50 | 9.90 | 0 | 0 | 0 |
#72 | 24/10/2023 |
11.50
1.50
|
7,700 | 10 | 11.50 | 9.90 | 0 | 0 | 0 |
#73 | 23/10/2023 |
10
0.20
|
4,500 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
#74 | 18/10/2023 |
9.80
0
|
200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#75 | 17/10/2023 |
9.80
0.30
|
1,200 | 9.50 | 9.80 | 9.70 | 0 | 0 | 0 |
#76 | 13/10/2023 |
9.50
0.40
|
300 | 9.10 | 9.50 | 8.10 | 0 | 0 | 0 |
#77 | 12/10/2023 |
9.10
0
|
300 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
#78 | 11/10/2023 |
9.10
0
|
1,300 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
#79 | 06/10/2023 |
9.10
-0.10
|
400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#80 | 05/10/2023 |
9.20
1.50
|
200 | 7.70 | 9.20 | 9 | 0 | 0 | 0 |
#81 | 04/10/2023 |
7.70
-1.20
|
700 | 8.90 | 9 | 7.70 | 0 | 0 | 0 |
#82 | 03/10/2023 |
8.90
0
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#83 | 28/09/2023 |
8.90
0
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#84 | 27/09/2023 |
8.90
0
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#85 | 26/09/2023 |
8.90
1
|
1,800 | 7.90 | 8.90 | 8.90 | 0 | 0 | 0 |
#86 | 25/09/2023 |
7.90
-0.10
|
700 | 8 | 8 | 7.90 | 0 | 30 | -0.0 |
#87 | 22/09/2023 |
8
-0.60
|
800 | 8.60 | 8.70 | 8 | 0 | 0 | 0 |
#88 | 21/09/2023 |
8.60
-0.40
|
200 | 9 | 9 | 8.60 | 0 | 0 | 0 |
#89 | 20/09/2023 |
9
-0.80
|
2,700 | 9.80 | 9.80 | 8.40 | 0 | 1,000 | -0.0 |
#90 | 19/09/2023 |
9.80
0.10
|
100 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
#91 | 15/09/2023 |
9.70
0
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
#92 | 12/09/2023 |
9.70
0.90
|
800 | 8.80 | 9.70 | 9.70 | 0 | 0 | 0 |
#93 | 08/09/2023 |
8.80
-0.70
|
500 | 9.50 | 10.50 | 8.80 | 0 | 0 | 0 |
#94 | 07/09/2023 |
9.50
0
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
#95 | 05/09/2023 |
9.50
-0.30
|
1,000 | 9.80 | 9.90 | 8.40 | 0 | 0 | 0 |
#96 | 30/08/2023 |
9.80
-0.10
|
900 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#97 | 29/08/2023 |
9.90
-0.50
|
2,300 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
#98 | 24/08/2023 |
10.40
1
|
800 | 9.40 | 10.40 | 9.40 | 0 | 0 | 0 |
#99 | 21/08/2023 |
9.40
0
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
#100 | 18/08/2023 |
9.40
0
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |