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) |
0.30 | 3.19% | 161,000 | -600 | -0.0 |
9.40
10
9.70
|
2 tháng
(2024-03-21) |
-0.20 | -2.02% | 306,900 | -3,000 | -0.0 |
9.40
10
9.70
|
3 tháng
(2024-02-20) |
-0.10 | -1.02% | 535,400 | 2,000 | 0.0 |
9.40
10
9.70
|
6 tháng
(2023-11-22) |
0.90 | 10.23% | 1,526,400 | 13,500 | 0.1 |
8.60
10
9.70
|
12 tháng
(2023-05-26) |
0.01 | 0.11% | 5,568,189 | -15,500 | -0.2 |
8.40
10.58
9.70
|
24 tháng
(2022-05-31) |
-1.73 | -15.10% | 12,286,115 | 56,000 | 0.4 |
6.40
12.24
9.70
|
36 tháng
(2021-06-07) |
0.27 | 2.85% | 28,673,182 | -176,100 | -3.5 |
6.40
16.69
9.70
|
60 tháng
(2019-06-17) |
5.11 | 111.25% | 41,687,075 | -477,300 | -6.0 |
4.34
16.69
9.70
|
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 |
9.70
0
|
16,200 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 |
#2 | 17/05/2024 |
9.70
0
|
4,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#3 | 16/05/2024 |
9.70
0
|
12,300 | 9.70 | 9.80 | 8.90 | 0 | 0 | 0 |
#4 | 15/05/2024 |
9.70
0
|
17,000 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
#5 | 14/05/2024 |
9.70
0
|
700 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
#6 | 13/05/2024 |
9.70
0
|
8,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
#7 | 10/05/2024 |
9.70
-0.10
|
2,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#8 | 09/05/2024 |
9.80
0
|
2,200 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#9 | 08/05/2024 |
9.80
0
|
2,800 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
#10 | 07/05/2024 |
9.80
0
|
4,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
#11 | 06/05/2024 |
9.80
0
|
11,100 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
#12 | 03/05/2024 |
9.80
0
|
13,000 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
#13 | 02/05/2024 |
9.80
-0.20
|
7,900 | 9.60 | 9.80 | 9.20 | 0 | 0 | 0 |
#14 | 26/04/2024 |
10
0.60
|
20,400 | 9.30 | 10 | 9.30 | 0 | 0 | 0 |
#15 | 25/04/2024 |
9.40
0
|
19,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
#16 | 24/04/2024 |
9.40
-0.20
|
9,000 | 9.10 | 9.50 | 8.90 | 0 | 0 | 0 |
#17 | 23/04/2024 |
9.60
0.20
|
2,400 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
#18 | 22/04/2024 |
9.40
0
|
6,800 | 9 | 9.50 | 9 | 0 | 600 | -0.0 |
#19 | 19/04/2024 |
9.40
-0.20
|
14,000 | 9.30 | 9.40 | 8.90 | 0 | 400 | -0.0 |
#20 | 17/04/2024 |
9.60
0
|
3,000 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
#21 | 16/04/2024 |
9.60
0
|
3,500 | 9.50 | 9.60 | 9.40 | 0 | 2,000 | -0.0 |
#22 | 15/04/2024 |
9.60
-0.20
|
2,900 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
#23 | 12/04/2024 |
9.80
0
|
1,700 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
#24 | 11/04/2024 |
9.80
0
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#25 | 10/04/2024 |
9.80
0
|
2,200 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
#26 | 09/04/2024 |
9.80
0
|
7,500 | 9.70 | 9.80 | 9.60 | 0 | 0 | 0 |
#27 | 08/04/2024 |
9.80
0
|
5,500 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#28 | 05/04/2024 |
9.80
0
|
4,200 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#29 | 04/04/2024 |
9.80
-0.10
|
8,100 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
#30 | 03/04/2024 |
9.90
0.10
|
6,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
#31 | 02/04/2024 |
9.80
0
|
20,900 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#32 | 01/04/2024 |
9.80
0
|
2,400 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#33 | 29/03/2024 |
9.80
0
|
4,200 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#34 | 28/03/2024 |
9.80
-0.10
|
3,800 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
#35 | 27/03/2024 |
9.90
0.10
|
1,600 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
#36 | 26/03/2024 |
9.80
-0.10
|
6,800 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
#37 | 25/03/2024 |
9.90
0
|
24,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#38 | 22/03/2024 |
9.90
0
|
3,100 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#39 | 21/03/2024 |
9.90
0
|
19,200 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#40 | 20/03/2024 |
9.90
0.20
|
9,700 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
#41 | 19/03/2024 |
9.70
0
|
9,200 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
#42 | 18/03/2024 |
9.70
-0.10
|
2,800 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
#43 | 15/03/2024 |
9.80
-0.10
|
900 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#44 | 14/03/2024 |
9.90
0
|
36,700 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#45 | 13/03/2024 |
9.90
0
|
3,000 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#46 | 12/03/2024 |
9.90
0.10
|
18,100 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
#47 | 11/03/2024 |
9.80
-0.10
|
12,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#48 | 08/03/2024 |
9.90
0
|
15,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#49 | 07/03/2024 |
9.90
0
|
22,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#50 | 06/03/2024 |
9.90
0
|
11,200 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
#51 | 05/03/2024 |
9.90
0
|
9,800 | 9.90 | 9.90 | 9.70 | 5,000 | 0 | 0.0 |
#52 | 04/03/2024 |
9.90
0
|
4,000 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#53 | 01/03/2024 |
9.90
0.10
|
8,600 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
#54 | 29/02/2024 |
9.80
0
|
5,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
#55 | 28/02/2024 |
9.80
-0.10
|
15,700 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#56 | 27/02/2024 |
9.90
0.10
|
3,700 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
#57 | 26/02/2024 |
9.80
-0.20
|
3,300 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#58 | 23/02/2024 |
10
0
|
18,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#59 | 22/02/2024 |
10
0
|
1,400 | 10 | 10 | 9.90 | 0 | 0 | 0 |
#60 | 21/02/2024 |
10
0.20
|
11,900 | 9.80 | 10.10 | 9.90 | 0 | 0 | 0 |
#61 | 20/02/2024 |
9.80
0
|
4,000 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
#62 | 19/02/2024 |
9.80
-0.10
|
4,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#63 | 16/02/2024 |
9.90
0.10
|
7,500 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
#64 | 15/02/2024 |
9.80
-0.10
|
4,300 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#65 | 07/02/2024 |
9.90
0
|
7,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#66 | 06/02/2024 |
9.90
0
|
5,800 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
#67 | 05/02/2024 |
9.90
-0.10
|
13,900 | 10 | 10 | 9.70 | 0 | 0 | 0 |
#68 | 02/02/2024 |
10
0
|
13,600 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#69 | 01/02/2024 |
10
0
|
21,100 | 10 | 10 | 9.90 | 5,000 | 0 | 0.0 |
#70 | 31/01/2024 |
10
0
|
25,000 | 10 | 10 | 9.80 | 500 | 0 | 0.0 |
#71 | 30/01/2024 |
10
0.20
|
12,100 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
#72 | 29/01/2024 |
9.80
0.20
|
16,700 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
#73 | 26/01/2024 |
9.60
0.20
|
14,400 | 9.40 | 9.60 | 9.10 | 0 | 0 | 0 |
#74 | 25/01/2024 |
9.40
0.10
|
10,400 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
#75 | 24/01/2024 |
9.30
0
|
6,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#76 | 23/01/2024 |
9.30
0.10
|
14,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
#77 | 22/01/2024 |
9.20
0
|
2,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#78 | 19/01/2024 |
9.20
0.10
|
4,500 | 9.10 | 9.20 | 9.20 | 0 | 0 | 0 |
#79 | 18/01/2024 |
9.10
-0.10
|
5,200 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
#80 | 17/01/2024 |
9.20
-0.10
|
13,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
#81 | 16/01/2024 |
9.30
0.10
|
12,700 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
#82 | 15/01/2024 |
9.20
-0.20
|
4,100 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
#83 | 12/01/2024 |
9.40
0.10
|
13,300 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
#84 | 10/01/2024 |
9.30
0
|
2,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
#85 | 09/01/2024 |
9.30
-0.10
|
11,300 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
9.40
0.10
|
8,400 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
#87 | 05/01/2024 |
9.30
0.10
|
14,300 | 9.20 | 9.30 | 9.30 | 0 | 0 | 0 |
#88 | 04/01/2024 |
9.20
-0.10
|
11,500 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
#89 | 03/01/2024 |
9.30
0.10
|
32,700 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
9.20
-0.10
|
700 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
#91 | 29/12/2023 |
9.30
0
|
19,200 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
#92 | 28/12/2023 |
9.30
0.30
|
31,400 | 9 | 9.30 | 9 | 0 | 0 | 0 |
#93 | 27/12/2023 |
9
0
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
#94 | 26/12/2023 |
9
0.10
|
6,100 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
#95 | 25/12/2023 |
8.90
-0.10
|
4,600 | 9 | 9 | 8.90 | 0 | 0 | 0 |
#96 | 22/12/2023 |
9
0.10
|
39,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
#97 | 21/12/2023 |
8.90
0.10
|
46,200 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
#98 | 20/12/2023 |
8.80
0
|
15,900 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
#99 | 19/12/2023 |
8.80
0
|
8,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
#100 | 18/12/2023 |
8.80
-0.10
|
56,500 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |