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) |
-0.10 | -2.94% | 165,000 | 0 | 0 |
3.30
3.50
3.30
|
2 tháng
(2024-03-22) |
0.20 | 6.45% | 726,000 | 0 | 0 |
3.10
4
3.30
|
3 tháng
(2024-02-23) |
0.50 | 17.86% | 848,000 | 0 | 0 |
2.80
4
3.30
|
6 tháng
(2023-11-24) |
0.80 | 32% | 1,481,800 | 0 | 0 |
2.40
4
3.30
|
12 tháng
(2023-05-26) |
1.20 | 57.14% | 3,390,604 | -5,500 | -0.0 |
2.10
4
3.30
|
24 tháng
(2022-05-31) |
-3.40 | -50.75% | 11,593,123 | -2,200 | 0.0 |
1.80
6.70
3.30
|
36 tháng
(2021-06-07) |
-2.60 | -44.07% | 54,279,604 | 901 | 0.1 |
1.80
14
3.30
|
60 tháng
(2019-06-17) |
0.90 | 37.50% | 64,457,201 | 901 | 0.1 |
1.70
14
3.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 19/01/2023 |
3.10
0.10
|
12,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#202 | 18/01/2023 |
3
-0.10
|
43,025 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#203 | 17/01/2023 |
3.10
0.20
|
64,328 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
#204 | 16/01/2023 |
2.90
0
|
25,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#205 | 13/01/2023 |
2.90
-0.10
|
10,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#206 | 12/01/2023 |
3
0
|
4,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#207 | 11/01/2023 |
3
0.10
|
16,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#208 | 10/01/2023 |
2.90
0
|
10,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#209 | 09/01/2023 |
2.90
0.10
|
10,258 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
#210 | 06/01/2023 |
2.80
-0.20
|
15,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#211 | 05/01/2023 |
3
-0.10
|
10,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#212 | 04/01/2023 |
3.10
0.10
|
10,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#213 | 03/01/2023 |
3
0.10
|
12,900 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
#214 | 30/12/2022 |
2.90
0
|
14,300 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
#215 | 29/12/2022 |
2.90
0.10
|
24,500 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
#216 | 28/12/2022 |
2.80
-0.20
|
2,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#217 | 27/12/2022 |
3
0.20
|
6,600 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
#218 | 26/12/2022 |
2.80
-0.10
|
10,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#219 | 23/12/2022 |
2.90
-0.10
|
4,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#220 | 22/12/2022 |
3
0
|
4,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#221 | 21/12/2022 |
3
-0.10
|
24,500 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
#222 | 20/12/2022 |
3.10
-0.10
|
52,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
#223 | 19/12/2022 |
3.20
0
|
21,960 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#224 | 16/12/2022 |
3.20
0.10
|
49,400 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
#225 | 15/12/2022 |
3.10
0
|
21,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#226 | 14/12/2022 |
3.10
0
|
25,177 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#227 | 13/12/2022 |
3.10
0
|
16,400 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
#228 | 12/12/2022 |
3.10
-0.10
|
30,703 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#229 | 09/12/2022 |
3.20
-0.10
|
19,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#230 | 08/12/2022 |
3.30
0.30
|
21,600 | 3 | 3.30 | 3 | 0 | 0 | 0 |
#231 | 07/12/2022 |
3
-0.10
|
39,000 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
#232 | 06/12/2022 |
3.10
-0.40
|
59,360 | 3.50 | 3.70 | 3.10 | 0 | 0 | 0 |
#233 | 05/12/2022 |
3.50
0.20
|
99,190 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
#234 | 02/12/2022 |
3.30
0.10
|
61,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
#235 | 01/12/2022 |
3.20
0.40
|
71,202 | 2.80 | 3.20 | 2.90 | 0 | 0 | 0 |
#236 | 30/11/2022 |
2.80
0.10
|
94,600 | 2.70 | 3 | 2.80 | 0 | 0 | 0 |
#237 | 29/11/2022 |
2.70
0
|
59,004 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#238 | 28/11/2022 |
2.70
0.20
|
98,900 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
#239 | 25/11/2022 |
2.50
0.20
|
42,100 | 2.30 | 2.50 | 2.40 | 0 | 0 | 0 |
#240 | 24/11/2022 |
2.30
0
|
35,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
#241 | 23/11/2022 |
2.30
-0.10
|
17,704 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
#242 | 22/11/2022 |
2.40
0
|
93,966 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
#243 | 21/11/2022 |
2.40
0.10
|
29,700 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
#244 | 18/11/2022 |
2.30
0.30
|
73,300 | 2 | 2.30 | 2.10 | 0 | 0 | 0 |
#245 | 17/11/2022 |
2
0.10
|
21,100 | 1.90 | 2 | 2 | 0 | 0 | 0 |
#246 | 16/11/2022 |
1.90
0.10
|
56,810 | 1.80 | 1.90 | 1.50 | 0 | 0 | 0 |
#247 | 15/11/2022 |
1.80
-0.20
|
50,801 | 2 | 2 | 1.70 | 0 | 2,000 | -0.0 |
#248 | 14/11/2022 |
2
-0.10
|
27,100 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
#249 | 11/11/2022 |
2.10
0.10
|
25,900 | 2 | 2.20 | 2 | 0 | 0 | 0 |
#250 | 10/11/2022 |
2
-0.40
|
158,800 | 2.40 | 2.40 | 2 | 0 | 0 | 0 |
#251 | 09/11/2022 |
2.40
0
|
28,000 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
#252 | 08/11/2022 |
2.40
-0.10
|
23,100 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
#253 | 07/11/2022 |
2.50
-0.40
|
34,900 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
#254 | 04/11/2022 |
2.90
-0.10
|
16,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#255 | 03/11/2022 |
3
-0.10
|
23,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#256 | 02/11/2022 |
3.10
0
|
16,502 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#257 | 01/11/2022 |
3.10
0
|
15,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#258 | 31/10/2022 |
3.10
0
|
10,907 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#259 | 28/10/2022 |
3.10
-0.10
|
35,700 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
#260 | 27/10/2022 |
3.20
0
|
23,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#261 | 26/10/2022 |
3.20
0.10
|
32,200 | 3.10 | 3.40 | 2.90 | 0 | 0 | 0 |
#262 | 25/10/2022 |
3.10
0.10
|
32,800 | 3 | 3.50 | 3 | 0 | 0 | 0 |
#263 | 24/10/2022 |
3
-0.30
|
26,400 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
#264 | 21/10/2022 |
3.30
-0.30
|
12,700 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
#265 | 20/10/2022 |
3.60
0.10
|
9,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
#266 | 19/10/2022 |
3.50
-0.10
|
18,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#267 | 18/10/2022 |
3.60
0
|
40,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
#268 | 17/10/2022 |
3.60
0
|
10,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
#269 | 14/10/2022 |
3.60
0
|
25,300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
#270 | 13/10/2022 |
3.60
0
|
5,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
#271 | 12/10/2022 |
3.60
0.40
|
15,500 | 3.20 | 3.70 | 3.30 | 0 | 0 | 0 |
#272 | 11/10/2022 |
3.20
-0.50
|
34,400 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
#273 | 10/10/2022 |
3.70
0.20
|
21,600 | 3.50 | 3.80 | 3.10 | 0 | 0 | 0 |
#274 | 07/10/2022 |
3.50
-0.50
|
71,050 | 4 | 4 | 3.50 | 0 | 0 | 0 |
#275 | 06/10/2022 |
4
-0.20
|
44,200 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
#276 | 05/10/2022 |
4.20
0.30
|
27,600 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
#277 | 04/10/2022 |
3.90
0
|
13,700 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
#278 | 03/10/2022 |
3.90
-0.50
|
41,700 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
#279 | 30/09/2022 |
4.40
0
|
30,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
#280 | 29/09/2022 |
4.40
0
|
21,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
#281 | 28/09/2022 |
4.40
-0.10
|
41,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
#282 | 27/09/2022 |
4.50
-0.10
|
20,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
#283 | 26/09/2022 |
4.60
-0.20
|
95,100 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
#284 | 23/09/2022 |
4.80
-0.20
|
36,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
#285 | 22/09/2022 |
5
0.10
|
41,975 | 4.90 | 5 | 4.60 | 100 | 0 | 0.0 |
#286 | 21/09/2022 |
4.90
-0.10
|
10,300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
#287 | 20/09/2022 |
5
0.20
|
18,152 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
#288 | 19/09/2022 |
4.80
-0.50
|
45,400 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
#289 | 16/09/2022 |
5.30
-0.10
|
75,500 | 5.40 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
#290 | 15/09/2022 |
5.40
0
|
36,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
#291 | 14/09/2022 |
5.40
-0.20
|
119,001 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
#292 | 13/09/2022 |
5.60
0
|
26,800 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
#293 | 12/09/2022 |
5.60
-0.10
|
61,702 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
#294 | 09/09/2022 |
5.70
0.40
|
90,500 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
#295 | 08/09/2022 |
5.30
-0.50
|
117,800 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
#296 | 07/09/2022 |
5.80
-0.10
|
141,300 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
#297 | 06/09/2022 |
5.90
0.10
|
174,350 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
#298 | 05/09/2022 |
5.80
0.50
|
394,900 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
#299 | 31/08/2022 |
5.30
0
|
12,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
#300 | 30/08/2022 |
5.30
0.10
|
8,700 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |