| 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) |
0.70 | 6.93% | 15,600 | 0 | 0 |
9.10
11
9.80
|
|
2 tháng
(2024-03-22) |
0.80 | 8% | 41,200 | 0 | 0 |
8.90
11.20
9.80
|
|
3 tháng
(2024-02-28) |
0.80 | 8% | 57,400 | 0 | 0 |
8.90
11.20
9.80
|
|
6 tháng
(2023-11-22) |
1.90 | 21.35% | 108,700 | 9,700 | 0.1 |
8.10
11.20
9.80
|
|
12 tháng
(2023-05-26) |
2.21 | 25.78% | 844,274 | 98,600 | 0.9 |
8.03
11.20
9.80
|
|
24 tháng
(2022-05-31) |
5.45 | 101.98% | 883,742 | 96,100 | 0.9 |
5.35
28.19
9.80
|
|
36 tháng
(2021-06-07) |
-2.64 | -19.64% | 891,693 | 96,200 | 0.9 |
5.35
28.19
9.80
|
|
60 tháng
(2019-06-17) |
-1.17 | -9.75% | 1,416,211 | 95,100 | 0.9 |
5.35
28.19
9.80
|
| 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 |
10.50
0.70
|
100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| #2 | 17/05/2024 |
10.80
0.80
|
4,500 | 9.60 | 10.80 | 9.60 | 0 | 0 | 0 |
| #3 | 16/05/2024 |
10
-0.10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
10.10
-0.90
|
4,600 | 10 | 10.10 | 10 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
11
0
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
11
0
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
11
0
|
0 | 11 | 11 | 11 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
11
0.60
|
200 | 11 | 11 | 11 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
10.40
1.30
|
5,000 | 8.10 | 10.40 | 8.10 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
9.10
0
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
9.10
-1
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| #20 | 17/04/2024 |
10.10
-0.30
|
2,000 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
10.40
1.30
|
10,100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
9.10
-1.10
|
2,200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #24 | 11/04/2024 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
10.20
1.30
|
1,600 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
8.90
-1.40
|
2,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
10.30
0.10
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
10.20
0.50
|
3,100 | 9 | 10.20 | 9 | 0 | 0 | 0 |
| #29 | 01/04/2024 |
9.70
-1.50
|
3,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| #30 | 28/03/2024 |
11.20
1.20
|
600 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| #31 | 22/03/2024 |
10
0.20
|
100 | 9.80 | 10 | 10 | 0 | 0 | 0 |
| #32 | 18/03/2024 |
9.80
0
|
10,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| #33 | 13/03/2024 |
9.80
0.10
|
2,000 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
| #34 | 11/03/2024 |
9.70
-0.10
|
400 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| #35 | 08/03/2024 |
9.80
-1.30
|
2,300 | 11.10 | 11.10 | 9.80 | 0 | 0 | 0 |
| #36 | 07/03/2024 |
11.10
1
|
100 | 10.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| #37 | 06/03/2024 |
10.10
0.30
|
400 | 9.80 | 10.10 | 10.10 | 0 | 0 | 0 |
| #38 | 05/03/2024 |
9.80
0.10
|
100 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
| #39 | 04/03/2024 |
9.70
-0.30
|
600 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| #40 | 01/03/2024 |
10
0
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| #41 | 28/02/2024 |
10
0.10
|
200 | 9.90 | 10 | 10 | 0 | 0 | 0 |
| #42 | 19/02/2024 |
9.90
0.30
|
200 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 |
| #43 | 02/02/2024 |
9.60
-0.10
|
1,000 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| #44 | 30/01/2024 |
9.70
-0.30
|
400 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| #45 | 29/01/2024 |
10
0.80
|
5,000 | 9.20 | 10 | 10 | 0 | 0 | 0 |
| #46 | 24/01/2024 |
9.20
-0.30
|
4,700 | 9.50 | 9.50 | 8.20 | 0 | 0 | 0 |
| #47 | 15/01/2024 |
9.50
-0.10
|
4,200 | 9.60 | 9.60 | 9.50 | 400 | 0 | 0.0 |
| #48 | 12/01/2024 |
9.60
0.10
|
3,500 | 9.50 | 9.60 | 9.50 | 500 | 0 | 0.0 |
| #49 | 11/01/2024 |
9.50
0
|
5,000 | 9.50 | 9.50 | 9.50 | 3,000 | 0 | 0.0 |
| #50 | 10/01/2024 |
9.50
0
|
2,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #51 | 04/01/2024 |
9.50
0
|
1,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #52 | 02/01/2024 |
9.50
0
|
3,900 | 9.50 | 9.50 | 9.50 | 2,000 | 0 | 0.0 |
| #53 | 29/12/2023 |
9.50
0.20
|
5,900 | 9.30 | 9.50 | 9.50 | 2,000 | 0 | 0.0 |
| #54 | 20/12/2023 |
9.30
0
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| #55 | 14/12/2023 |
9.30
1.20
|
2,000 | 8.10 | 9.30 | 9.30 | 0 | 0 | 0 |
| #56 | 13/12/2023 |
8.10
-1.40
|
100 | 9.50 | 9.50 | 8.10 | 0 | 100 | -0.0 |
| #57 | 12/12/2023 |
9.50
0
|
1,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #58 | 11/12/2023 |
9.50
0
|
3,000 | 9.50 | 9.50 | 9.50 | 2,000 | 0 | 0.0 |
| #59 | 08/12/2023 |
9.50
0.70
|
3,200 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 |
| #60 | 06/12/2023 |
8.80
-1.20
|
100 | 10 | 10 | 8.80 | 0 | 100 | -0.0 |
| #61 | 05/12/2023 |
10
1.10
|
300 | 8.90 | 10 | 10 | 0 | 0 | 0 |
| #62 | 27/11/2023 |
8.90
0
|
1,700 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| #63 | 22/11/2023 |
8.90
0.10
|
2,000 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
| #64 | 20/11/2023 |
8.80
0
|
3,100 | 8.80 | 9.70 | 8.60 | 0 | 0 | 0 |
| #65 | 17/11/2023 |
8.80
0
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #66 | 15/11/2023 |
8.80
0.20
|
3,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| #67 | 13/11/2023 |
8.60
-0.90
|
2,100 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| #68 | 09/11/2023 |
9.50
0
|
200 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #69 | 07/11/2023 |
9.50
0
|
5,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| #70 | 27/10/2023 |
9.50
1.20
|
100 | 8.30 | 9.50 | 9.50 | 0 | 0 | 0 |
| #71 | 26/10/2023 |
8.30
-0.30
|
200 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| #72 | 06/10/2023 |
8.60
0.20
|
800 | 8.40 | 8.60 | 8.60 | 0 | 0 | 0 |
| #73 | 04/10/2023 |
8.40
-0.40
|
3,300 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| #74 | 02/10/2023 |
8.80
-0.50
|
100 | 9.30 | 9.30 | 8.80 | 0 | 0 | 0 |
| #75 | 29/09/2023 |
9.30
0.60
|
300 | 8.70 | 9.30 | 8.40 | 0 | 0 | 0 |
| #76 | 27/09/2023 |
8.70
-0.10
|
2,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| #77 | 26/09/2023 |
8.80
0.40
|
15,100 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| #78 | 25/09/2023 |
8.40
0
|
5,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| #79 | 22/09/2023 |
8.40
0.20
|
2,700 | 8.20 | 8.60 | 8.40 | 0 | 0 | 0 |
| #80 | 19/09/2023 |
8.20
-0.50
|
2,400 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| #81 | 14/09/2023 |
8.70
0.10
|
500 | 8.60 | 9.10 | 8.70 | 0 | 0 | 0 |
| #82 | 12/09/2023 |
8.60
-0.40
|
3,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| #83 | 11/09/2023 |
9
0.40
|
1,400 | 8.60 | 9 | 8.50 | 0 | 0 | 0 |
| #84 | 08/09/2023 |
8.60
-0.20
|
2,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| #85 | 07/09/2023 |
8.80
0.30
|
100 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 |
| #86 | 06/09/2023 |
8.50
0
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| #87 | 31/08/2023 |
8.50
0.30
|
200 | 8.20 | 8.50 | 8.50 | 0 | 0 | 0 |
| #88 | 29/08/2023 |
8.20
-0.60
|
500 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| #89 | 21/08/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #90 | 18/08/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #91 | 17/08/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #92 | 16/08/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #93 | 15/08/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #94 | 14/08/2023 |
8.80
0
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| #95 | 11/08/2023 |
8.80
-0.20
|
5,500 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| #96 | 10/08/2023 |
9
0
|
2,300 | 9 | 9 | 9 | 1,000 | 0 | 0.0 |
| #97 | 09/08/2023 |
9
0
|
7,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| #98 | 08/08/2023 |
9
0
|
1,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| #99 | 07/08/2023 |
9
0
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| #100 | 04/08/2023 |
9
0
|
22,000 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |