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) |
0.55 | 5.61% | 50,200 | 200 | 0.0 |
9.35
10.35
10.35
|
2 tháng
(2024-03-18) |
0.30 | 2.99% | 106,100 | -23,600 | -0.2 |
9.35
10.35
10.35
|
3 tháng
(2024-02-16) |
0.35 | 3.50% | 164,100 | -48,800 | -0.5 |
9.35
10.35
10.35
|
6 tháng
(2023-11-20) |
0.20 | 1.97% | 482,100 | -79,700 | -0.8 |
9.35
10.55
10.35
|
12 tháng
(2023-05-22) |
-0.46 | -4.24% | 1,375,200 | -120,000 | -1.2 |
9.35
11.40
10.35
|
24 tháng
(2022-05-27) |
-6.97 | -40.23% | 7,392,200 | -1,238,896 | -20.2 |
9.35
17.32
10.35
|
36 tháng
(2021-06-01) |
-3.69 | -26.26% | 15,730,100 | 127,404 | 4.3 |
9.35
18.68
10.35
|
60 tháng
(2019-06-12) |
2.09 | 25.37% | 36,888,330 | -228,366 | 1.3 |
7.62
18.68
10.35
|
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 |
10.35
0
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
#2 | 15/05/2024 |
10.35
0.10
|
9,100 | 10.25 | 10.35 | 10.25 | 0 | 0 | 0 |
#3 | 14/05/2024 |
10.25
0
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
#4 | 13/05/2024 |
10.25
0
|
1,500 | 10.05 | 10.25 | 10.05 | 0 | 0 | 0 |
#5 | 10/05/2024 |
10.25
0.25
|
200 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
#6 | 09/05/2024 |
10
0
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
#7 | 08/05/2024 |
10
0
|
3,700 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
#8 | 07/05/2024 |
10
0.20
|
3,300 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
#9 | 06/05/2024 |
9.80
0.10
|
8,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#10 | 03/05/2024 |
9.70
0
|
100 | 9.70 | 9.70 | 9.70 | 100 | 0 | 0.0 |
#11 | 02/05/2024 |
9.70
0.35
|
500 | 9.60 | 9.70 | 9.60 | 100 | 200 | -0.0 |
#12 | 26/04/2024 |
9.35
-0.15
|
3,800 | 9.65 | 9.79 | 9.35 | 0 | 0 | 0 |
#13 | 25/04/2024 |
9.50
0.05
|
1,900 | 9.90 | 10.10 | 9.50 | 0 | 0 | 0 |
#14 | 24/04/2024 |
9.45
0.06
|
500 | 9.90 | 9.90 | 9.45 | 0 | 0 | 0 |
#15 | 23/04/2024 |
9.39
-0.51
|
2,900 | 9.70 | 9.71 | 9.39 | 0 | 0 | 0 |
#16 | 22/04/2024 |
9.90
-0.05
|
2,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#17 | 19/04/2024 |
9.95
0.25
|
3,700 | 9.60 | 9.95 | 9.50 | 0 | 100 | -0.0 |
#18 | 17/04/2024 |
9.70
-0.10
|
6,700 | 10 | 10 | 9.70 | 300 | 0 | 0.0 |
#19 | 16/04/2024 |
9.80
-0.10
|
1,800 | 9.85 | 9.85 | 9.80 | 0 | 0 | 0 |
#20 | 15/04/2024 |
9.90
-0.05
|
1,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#21 | 12/04/2024 |
9.95
0
|
1,000 | 10 | 10.60 | 9.95 | 500 | 0 | 0.0 |
#22 | 11/04/2024 |
9.95
0
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
#23 | 10/04/2024 |
9.95
0.06
|
10,300 | 9.70 | 9.95 | 9.70 | 0 | 9,900 | -0.1 |
#24 | 09/04/2024 |
9.89
-0.01
|
800 | 9.90 | 9.90 | 9.89 | 0 | 100 | -0.0 |
#25 | 08/04/2024 |
9.90
0
|
11,000 | 9.90 | 9.90 | 9.90 | 0 | 10,000 | -0.1 |
#26 | 05/04/2024 |
9.90
-0.05
|
7,900 | 9.95 | 9.95 | 9.81 | 200 | 0 | 0.0 |
#27 | 04/04/2024 |
9.95
0.04
|
5,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
#28 | 03/04/2024 |
9.91
-0.04
|
1,000 | 9.95 | 9.95 | 9.91 | 0 | 500 | -0.0 |
#29 | 02/04/2024 |
9.95
-0.05
|
700 | 10 | 10 | 9.95 | 0 | 500 | -0.0 |
#30 | 01/04/2024 |
10
0.07
|
2,600 | 10.10 | 10.10 | 9.99 | 0 | 0 | 0 |
#31 | 29/03/2024 |
9.93
-0.07
|
1,300 | 9.91 | 10 | 9.91 | 0 | 200 | -0.0 |
#32 | 28/03/2024 |
10
0.10
|
4,500 | 9.91 | 10.05 | 9.91 | 100 | 1,000 | -0.0 |
#33 | 27/03/2024 |
9.90
-0.15
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#34 | 26/03/2024 |
10.05
0
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
#35 | 25/03/2024 |
10.05
0.05
|
2,100 | 10 | 10.10 | 10 | 400 | 600 | -0.0 |
#36 | 22/03/2024 |
10
-0.15
|
3,800 | 10.15 | 10.15 | 10 | 0 | 500 | -0.0 |
#37 | 21/03/2024 |
10.15
0.15
|
400 | 10 | 10.15 | 10.05 | 0 | 300 | -0.0 |
#38 | 20/03/2024 |
10
-0.10
|
100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#39 | 19/03/2024 |
10.10
0.05
|
1,600 | 10.05 | 10.10 | 9.90 | 0 | 1,400 | -0.0 |
#40 | 18/03/2024 |
10.05
0
|
500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
#41 | 15/03/2024 |
10.05
0
|
1,700 | 10.05 | 10.05 | 10 | 0 | 0 | 0 |
#42 | 14/03/2024 |
10.05
0
|
1,100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
#43 | 13/03/2024 |
10.05
0.05
|
600 | 10 | 10.05 | 10 | 0 | 0 | 0 |
#44 | 12/03/2024 |
10
0
|
1,500 | 10 | 10 | 10 | 0 | 0 | 0 |
#45 | 11/03/2024 |
10
0.05
|
6,100 | 9.95 | 10.05 | 10 | 0 | 0 | 0 |
#46 | 08/03/2024 |
9.95
-0.05
|
1,200 | 10 | 10 | 9.95 | 0 | 0 | 0 |
#47 | 07/03/2024 |
10
0
|
7,900 | 10 | 10.20 | 10 | 0 | 6,400 | -0.1 |
#48 | 06/03/2024 |
10
0.01
|
200 | 9.99 | 10 | 9.99 | 0 | 0 | 0 |
#49 | 05/03/2024 |
9.99
0.14
|
1,900 | 9.85 | 10.20 | 9.95 | 500 | 0 | 0.0 |
#50 | 04/03/2024 |
9.85
-0.15
|
6,800 | 10 | 10.20 | 9.85 | 100,570 | 103,570 | -0.0 |
#51 | 01/03/2024 |
10
-0.05
|
3,700 | 10.05 | 10.05 | 10 | 0 | 3,600 | -0.0 |
#52 | 29/02/2024 |
10.05
0
|
12,600 | 10.05 | 10.05 | 10 | 0 | 10,000 | -0.1 |
#53 | 28/02/2024 |
10.05
-0.15
|
100 | 10.20 | 10.20 | 10.05 | 0 | 0 | 0 |
#54 | 27/02/2024 |
10.20
0.10
|
500 | 10.10 | 10.25 | 10 | 0 | 0 | 0 |
#55 | 26/02/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#56 | 23/02/2024 |
10.10
-0.15
|
4,800 | 10.25 | 10.25 | 10 | 0 | 700 | -0.0 |
#57 | 22/02/2024 |
10.25
0.15
|
1,200 | 10.10 | 10.25 | 10 | 0 | 0 | 0 |
#58 | 21/02/2024 |
10.10
0.10
|
1,200 | 10 | 10.10 | 10 | 100 | 500 | -0.0 |
#59 | 20/02/2024 |
10
0
|
500 | 10 | 10 | 10 | 0 | 300 | -0.0 |
#60 | 19/02/2024 |
10
0
|
4,200 | 10 | 10 | 9.80 | 200 | 1,500 | -0.0 |
#61 | 16/02/2024 |
10
0
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
#62 | 15/02/2024 |
10
0
|
10,100 | 10 | 10 | 9.95 | 1,600 | 4,400 | -0.0 |
#63 | 07/02/2024 |
10
0.10
|
2,900 | 9.90 | 10.55 | 9.96 | 1,000 | 0 | 0.0 |
#64 | 06/02/2024 |
9.90
0
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#65 | 05/02/2024 |
9.90
0.10
|
300 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
#66 | 02/02/2024 |
9.80
0
|
200 | 9.80 | 9.80 | 9.80 | 0 | 200 | -0.0 |
#67 | 01/02/2024 |
9.80
-0.25
|
10,100 | 10.05 | 10.05 | 9.80 | 0 | 0 | 0 |
#68 | 31/01/2024 |
10.05
0.07
|
9,600 | 9.98 | 10.05 | 9.80 | 2,500 | 700 | 0.0 |
#69 | 30/01/2024 |
9.98
0.08
|
15,800 | 9.90 | 9.99 | 9.50 | 0 | 15,000 | -0.1 |
#70 | 29/01/2024 |
9.90
-0.20
|
1,100 | 10.10 | 10.10 | 9.90 | 100 | 0 | 0.0 |
#71 | 26/01/2024 |
10.10
0
|
1,100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#72 | 25/01/2024 |
10.10
0
|
2,200 | 10.10 | 10.10 | 10.10 | 2,100 | 0 | 0.0 |
#73 | 24/01/2024 |
10.10
0
|
14,100 | 10.10 | 10.10 | 10 | 300 | 0 | 0.0 |
#74 | 23/01/2024 |
10.10
0
|
10,600 | 10.10 | 10.15 | 10 | 0 | 5,300 | -0.1 |
#75 | 22/01/2024 |
10.10
-0.10
|
17,800 | 10.20 | 10.20 | 10.05 | 0 | 500 | -0.0 |
#76 | 19/01/2024 |
10.20
0
|
1,900 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
#77 | 18/01/2024 |
10.20
0.05
|
300 | 10.15 | 10.20 | 10.15 | 200 | 0 | 0.0 |
#78 | 17/01/2024 |
10.15
0.15
|
2,000 | 10 | 10.15 | 10.15 | 0 | 0 | 0 |
#79 | 16/01/2024 |
10
-0.10
|
100 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
#80 | 15/01/2024 |
10.10
0
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
#81 | 12/01/2024 |
10.10
0
|
45,900 | 10.10 | 10.20 | 10.10 | 0 | 100 | -0.0 |
#82 | 11/01/2024 |
10.10
-0.40
|
73,900 | 10.50 | 10.50 | 10.05 | 500 | 0 | 0.0 |
#83 | 10/01/2024 |
10.50
0
|
3,100 | 10.50 | 10.50 | 10.10 | 400 | 0 | 0.0 |
#84 | 09/01/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#85 | 08/01/2024 |
10.50
0
|
1,300 | 10.50 | 10.50 | 10.20 | 500 | 0 | 0.0 |
#86 | 05/01/2024 |
10.50
0.10
|
2,200 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
#87 | 04/01/2024 |
10.40
-0.10
|
4,100 | 10.50 | 10.60 | 10.10 | 1,000 | 0 | 0.0 |
#88 | 03/01/2024 |
10.50
0
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
#89 | 02/01/2024 |
10.50
0.20
|
200 | 10.30 | 10.55 | 10.50 | 100 | 0 | 0.0 |
#90 | 29/12/2023 |
10.30
0.10
|
1,600 | 10.20 | 10.30 | 10.20 | 400 | 600 | -0.0 |
#91 | 28/12/2023 |
10.20
0
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
#92 | 27/12/2023 |
10.20
0
|
200 | 10.20 | 10.20 | 10.20 | 100 | 0 | 0.0 |
#93 | 26/12/2023 |
10.20
0
|
500 | 10.20 | 10.20 | 10.20 | 400 | 0 | 0.0 |
#94 | 25/12/2023 |
10.20
0.20
|
400 | 10 | 10.30 | 10.15 | 0 | 0 | 0 |
#95 | 22/12/2023 |
10
0
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
#96 | 21/12/2023 |
10
-0.20
|
800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#97 | 20/12/2023 |
10.20
0.20
|
5,700 | 10 | 10.20 | 10 | 0 | 5,600 | -0.1 |
#98 | 19/12/2023 |
10
-0.20
|
12,600 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
#99 | 18/12/2023 |
10.20
0
|
100 | 10.20 | 10.20 | 10.20 | 100 | 100 | 0 |
#100 | 15/12/2023 |
10.20
0
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |