Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-03) |
0.10 | 2.86% | 70,200 | 0 | 0 |
3.20
3.70
3.60
|
2 tháng
(2024-03-04) |
0.30 | 9.09% | 446,700 | 0 | 0 |
3.10
3.80
3.60
|
3 tháng
(2024-02-05) |
0.80 | 28.57% | 517,600 | 0 | 0 |
2.80
3.80
3.60
|
6 tháng
(2023-11-06) |
0.30 | 9.09% | 889,000 | -200 | -0.0 |
2.80
3.80
3.60
|
12 tháng
(2023-05-09) |
1 | 38.46% | 2,227,196 | -1,100 | -0.0 |
2.60
5.20
3.60
|
24 tháng
(2022-05-16) |
-2.60 | -41.94% | 5,065,560 | -5,700 | -0.0 |
1.70
6.30
3.60
|
36 tháng
(2021-05-19) |
-1.30 | -26.53% | 10,467,588 | 172,400 | 1.4 |
1.70
11.20
3.60
|
60 tháng
(2019-05-30) |
-4.60 | -56.10% | 11,983,932 | 176,000 | 1.4 |
1.70
11.20
3.60
|
Ngày | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 03/05/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#2 | 02/05/2024 |
3.60
0.10
|
2,600 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
#3 | 26/04/2024 |
3.50
-0.20
|
4,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
#4 | 25/04/2024 |
3.70
0.10
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#5 | 24/04/2024 |
3.60
0
|
7,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#6 | 23/04/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#7 | 22/04/2024 |
3.60
0.40
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#8 | 19/04/2024 |
3.20
-0.20
|
1,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#9 | 17/04/2024 |
3.40
-0.30
|
5,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
#10 | 16/04/2024 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#11 | 15/04/2024 |
3.70
0.10
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#12 | 12/04/2024 |
3.60
0
|
1,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#13 | 11/04/2024 |
3.60
0
|
3,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
#14 | 10/04/2024 |
3.60
0
|
2,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#15 | 09/04/2024 |
3.60
0
|
16,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
#16 | 08/04/2024 |
3.60
0.20
|
5,400 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
#17 | 05/04/2024 |
3.40
-0.30
|
6,000 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
#18 | 04/04/2024 |
3.70
0.20
|
1,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#19 | 03/04/2024 |
3.50
-0.30
|
9,600 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
#20 | 02/04/2024 |
3.80
0.10
|
800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#21 | 01/04/2024 |
3.70
0
|
4,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#22 | 29/03/2024 |
3.70
0.10
|
11,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
#23 | 28/03/2024 |
3.60
0
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#24 | 27/03/2024 |
3.60
0
|
3,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
#25 | 26/03/2024 |
3.60
0.10
|
33,800 | 3.40 | 3.80 | 3.20 | 0 | 0 | 0 |
#26 | 25/03/2024 |
3.50
0.10
|
200 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
#27 | 22/03/2024 |
3.40
0
|
7,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#28 | 21/03/2024 |
3.40
-0.10
|
4,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
#29 | 20/03/2024 |
3.50
0.30
|
12,300 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
#30 | 19/03/2024 |
3.20
-0.30
|
4,400 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
#31 | 18/03/2024 |
3.50
0.20
|
3,600 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
#32 | 15/03/2024 |
3.30
0
|
12,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#33 | 14/03/2024 |
3.30
0.10
|
4,600 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
#34 | 13/03/2024 |
3.20
0.10
|
3,200 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
#35 | 12/03/2024 |
3.10
-0.20
|
36,300 | 3.30 | 3.60 | 2.90 | 0 | 0 | 0 |
#36 | 11/03/2024 |
3.30
-0.20
|
7,400 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
#37 | 08/03/2024 |
3.50
0.10
|
9,900 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
#38 | 07/03/2024 |
3.40
-0.40
|
69,900 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
#39 | 06/03/2024 |
3.80
0.10
|
57,300 | 3.70 | 4.20 | 3.50 | 0 | 2,200 | 0 |
#40 | 05/03/2024 |
3.70
0.40
|
33,900 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
#41 | 04/03/2024 |
3.30
0.30
|
54,000 | 3 | 3.30 | 3 | 2,200 | 0 | 0 |
#42 | 01/03/2024 |
3
0.10
|
3,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#43 | 29/02/2024 |
2.90
-0.10
|
12,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#44 | 28/02/2024 |
3
0
|
12,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
#45 | 27/02/2024 |
3
-0.10
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#46 | 26/02/2024 |
3.10
0
|
7,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#47 | 23/02/2024 |
3.10
0.10
|
3,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#48 | 22/02/2024 |
3
0
|
700 | 3 | 3 | 3 | 0 | 0 | 0 |
#49 | 21/02/2024 |
3
0.10
|
11,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#50 | 20/02/2024 |
2.90
0
|
800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#51 | 19/02/2024 |
2.90
-0.10
|
10,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#52 | 16/02/2024 |
3
0
|
2,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#53 | 15/02/2024 |
3
0
|
700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#54 | 07/02/2024 |
3
0
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
#55 | 06/02/2024 |
3
0.20
|
600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
#56 | 05/02/2024 |
2.80
-0.10
|
1,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#57 | 02/02/2024 |
2.90
0
|
1,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#58 | 01/02/2024 |
2.90
0
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#59 | 31/01/2024 |
2.90
0
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#60 | 30/01/2024 |
2.90
0.10
|
2,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#61 | 29/01/2024 |
2.80
-0.10
|
7,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#62 | 26/01/2024 |
2.90
-0.10
|
7,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#63 | 25/01/2024 |
3
0
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
#64 | 24/01/2024 |
3
0.10
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
#65 | 23/01/2024 |
2.90
0
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#66 | 22/01/2024 |
2.90
-0.10
|
2,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#67 | 19/01/2024 |
3
0
|
3,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#68 | 18/01/2024 |
3
0.10
|
8,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#69 | 17/01/2024 |
2.90
0
|
3,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#70 | 16/01/2024 |
2.90
0
|
1,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#71 | 15/01/2024 |
2.90
-0.10
|
2,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#72 | 12/01/2024 |
3
-0.10
|
1,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
#73 | 11/01/2024 |
3.10
0
|
1,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#74 | 10/01/2024 |
3.10
0.10
|
1,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#75 | 09/01/2024 |
3
0
|
200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#76 | 08/01/2024 |
3
-0.20
|
6,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#77 | 05/01/2024 |
3.20
0.20
|
11,000 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
#78 | 04/01/2024 |
3
-0.20
|
8,600 | 3.20 | 3.30 | 3 | 0 | 200 | -0.0 |
#79 | 03/01/2024 |
3.20
0.10
|
2,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#80 | 02/01/2024 |
3.10
0
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#81 | 29/12/2023 |
3.10
0.10
|
10,300 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
#82 | 28/12/2023 |
3
0.10
|
4,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#83 | 27/12/2023 |
2.90
0
|
7,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#84 | 26/12/2023 |
2.90
0
|
3,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#85 | 25/12/2023 |
2.90
-0.10
|
6,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#86 | 22/12/2023 |
3
0.10
|
3,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#87 | 21/12/2023 |
2.90
0
|
6,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#88 | 20/12/2023 |
2.90
0
|
600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#89 | 19/12/2023 |
2.90
0.10
|
400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#90 | 18/12/2023 |
2.80
-0.20
|
1,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#91 | 15/12/2023 |
3
0.10
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
#92 | 14/12/2023 |
2.90
0
|
2,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#93 | 13/12/2023 |
2.90
0
|
11,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#94 | 12/12/2023 |
2.90
0
|
11,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#95 | 11/12/2023 |
2.90
-0.10
|
2,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#96 | 08/12/2023 |
3
0.10
|
5,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#97 | 07/12/2023 |
2.90
0
|
2,900 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#98 | 06/12/2023 |
2.90
0.10
|
3,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#99 | 05/12/2023 |
2.80
0
|
2,600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
#100 | 04/12/2023 |
2.80
0
|
26,300 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |