| 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 | 12% | 2,559,000 | 0 | 0 |
2.50
2.80
2.80
|
|
2 tháng
(2024-03-21) |
-2.50 | -47.17% | 12,367,300 | 0 | 0 |
2.50
5.30
2.80
|
|
3 tháng
(2024-02-20) |
-2.70 | -49.09% | 19,483,600 | 0 | 0 |
2.50
5.70
2.80
|
|
6 tháng
(2023-11-22) |
-3.40 | -54.84% | 47,171,200 | 0 | 0 |
2.50
6.20
2.80
|
|
12 tháng
(2023-05-26) |
-2.20 | -44% | 173,364,315 | 0 | 0 |
2.50
10.40
2.80
|
|
24 tháng
(2022-05-31) |
-8.75 | -75.75% | 258,909,214 | 0 | 0 |
2.40
12.11
2.80
|
|
36 tháng
(2021-06-07) |
-5.03 | -64.23% | 335,175,987 | 0 | 0 |
2.40
35.74
2.80
|
|
60 tháng
(2019-06-17) |
-10.96 | -79.65% | 343,678,277 | 0 | 0 |
2.40
35.74
2.80
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 17/05/2024 |
2.80
0
|
719,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
2.80
0
|
680,400 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
2.80
0
|
359,400 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
2.80
0.30
|
799,300 | 2.40 | 2.80 | 2.40 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
2.50
-0.40
|
1,385,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
2.90
-0.40
|
308,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
3.30
0
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
3.30
0
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
3.30
-0.40
|
1,628,500 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
3.70
-0.50
|
1,508,400 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
4.20
-0.80
|
2,291,800 | 5 | 5 | 4.20 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
5
0
|
158,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
5
-0.10
|
231,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
5.10
0
|
326,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
5.10
0
|
181,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
5.10
0
|
164,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
5.10
0
|
183,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
5.10
0
|
253,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
5.10
-0.10
|
234,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
5.20
0
|
208,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
5.20
-0.10
|
366,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
5.30
0
|
375,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
5.30
0.10
|
330,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
5.20
0
|
179,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
5.20
0
|
428,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
5.20
-0.10
|
305,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
5.30
0
|
78,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
5.30
0.10
|
270,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
5.20
0
|
289,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
5.20
-0.10
|
217,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
5.30
-0.10
|
197,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
5.40
0
|
351,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
5.40
0
|
502,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
5.40
0
|
219,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
5.40
0.10
|
394,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
5.30
-0.10
|
306,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
5.40
0
|
245,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
5.40
0
|
305,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
5.40
-0.10
|
264,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
5.50
-0.10
|
484,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
5.60
-0.10
|
468,500 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
5.70
0.20
|
885,700 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
5.50
0
|
228,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
5.50
0
|
163,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
5.50
0
|
184,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
5.50
0.20
|
234,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
5.30
0
|
166,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
5.30
0.10
|
119,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
5.20
0
|
112,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
5.20
0
|
122,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
5.20
-0.10
|
321,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
5.30
-0.10
|
498,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
5.40
-0.10
|
393,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
5.50
-0.10
|
136,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
5.60
0
|
230,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
5.60
0
|
195,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
5.60
0
|
116,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
5.60
-0.10
|
326,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
5.70
0
|
264,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
5.70
0.10
|
171,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
5.60
0
|
145,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
5.60
0
|
312,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
5.60
-0.20
|
276,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
5.80
0.20
|
155,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
5.60
-0.20
|
254,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
5.80
0
|
433,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
5.80
0.10
|
352,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
5.70
-0.20
|
424,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
5.90
0
|
549,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
5.90
0
|
577,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
5.90
-0.10
|
466,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
6
-0.10
|
822,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
6.10
0.10
|
766,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
6
0.20
|
1,365,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
5.80
0.10
|
403,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
5.70
0
|
180,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
5.70
0
|
270,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
5.70
0
|
320,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
5.70
0.10
|
279,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
5.60
-0.20
|
312,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
5.80
-0.10
|
291,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
5.90
0.10
|
391,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
5.80
0.10
|
425,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
5.70
-0.10
|
457,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |