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 | -3.33% | 7,071,700 | 0 | 0 |
2.80
3.10
3.10
|
2 tháng
(2024-03-21) |
-0.50 | -14.71% | 12,800,634 | -2,000 | -0.0 |
2.80
3.40
3.10
|
3 tháng
(2024-02-20) |
-0.40 | -12.12% | 22,379,283 | -2,400 | -0.0 |
2.80
3.70
3.10
|
6 tháng
(2023-11-22) |
-0.60 | -17.14% | 30,091,037 | -2,400 | -0.0 |
2.80
3.70
3.10
|
12 tháng
(2023-05-26) |
-0.80 | -21.62% | 80,613,614 | -2,400 | -0.0 |
2.80
4.50
3.10
|
24 tháng
(2022-05-31) |
-6.42 | -68.87% | 122,613,595 | -2,440 | -0.0 |
2.50
9.32
3.10
|
36 tháng
(2021-06-07) |
-7.33 | -71.64% | 196,594,322 | -96,820 | -0.8 |
2.50
16.59
3.10
|
60 tháng
(2019-06-17) |
-7.61 | -72.40% | 237,984,980 | -11,080 | 0.1 |
2.50
16.59
3.10
|
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 |
2.90
-0.10
|
70,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#2 | 16/05/2024 |
3
0
|
382,300 | 3 | 3 | 3 | 0 | 0 | 0 |
#3 | 15/05/2024 |
3
-0.10
|
429,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#4 | 14/05/2024 |
3.10
0
|
839,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#5 | 13/05/2024 |
3.10
0.10
|
737,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
3
0
|
1,163,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#7 | 09/05/2024 |
3
0.10
|
806,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
2.90
0.10
|
343,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
2.80
0
|
99,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
2.80
0
|
343,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
2.80
-0.10
|
248,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
2.90
0.10
|
128,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
2.80
0
|
261,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
2.80
-0.10
|
173,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
2.90
0
|
164,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
2.90
-0.10
|
738,300 | 3 | 3 | 2.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
3
0.10
|
142,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#18 | 19/04/2024 |
2.90
0.10
|
109,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
2.80
-0.10
|
211,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
2.90
0
|
360,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
2.90
-0.10
|
306,400 | 3 | 3 | 2.80 | 0 | 2,000 | -0.0 |
#22 | 12/04/2024 |
3
0
|
141,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
3
0
|
156,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
3
-0.10
|
116,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#25 | 09/04/2024 |
3.10
0.10
|
516,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
3
-0.10
|
234,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#27 | 05/04/2024 |
3.10
-0.10
|
230,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#28 | 04/04/2024 |
3.20
0
|
399,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#29 | 03/04/2024 |
3.20
-0.10
|
245,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#30 | 02/04/2024 |
3.30
0.10
|
67,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#31 | 01/04/2024 |
3.20
-0.10
|
270,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#32 | 29/03/2024 |
3.30
0
|
302,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#33 | 28/03/2024 |
3.30
0
|
161,533 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#34 | 27/03/2024 |
3.30
-0.10
|
288,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#35 | 26/03/2024 |
3.40
0
|
357,521 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#36 | 25/03/2024 |
3.40
0
|
415,343 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#37 | 22/03/2024 |
3.40
0
|
405,665 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#38 | 21/03/2024 |
3.40
0
|
434,172 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#39 | 20/03/2024 |
3.40
0.10
|
141,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#40 | 19/03/2024 |
3.30
-0.10
|
423,907 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#41 | 18/03/2024 |
3.40
0
|
721,430 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
#42 | 15/03/2024 |
3.40
-0.10
|
308,920 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#43 | 14/03/2024 |
3.50
-0.10
|
433,154 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
#44 | 13/03/2024 |
3.60
0.20
|
404,309 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
#45 | 12/03/2024 |
3.40
0.10
|
130,910 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#46 | 11/03/2024 |
3.30
-0.20
|
182,053 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#47 | 08/03/2024 |
3.50
0
|
256,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#48 | 07/03/2024 |
3.50
0
|
659,893 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
#49 | 06/03/2024 |
3.50
-0.20
|
292,571 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#50 | 05/03/2024 |
3.70
0.30
|
608,899 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
#51 | 04/03/2024 |
3.40
-0.20
|
394,347 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
3.60
0.10
|
128,511 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
#53 | 29/02/2024 |
3.50
0
|
311,560 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
#54 | 28/02/2024 |
3.50
0
|
425,803 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
#55 | 27/02/2024 |
3.50
0.20
|
682,700 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
#56 | 26/02/2024 |
3.30
-0.10
|
295,353 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#57 | 23/02/2024 |
3.40
-0.10
|
579,361 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
3.50
0
|
593,033 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
#59 | 21/02/2024 |
3.50
0.20
|
1,146,268 | 3.30 | 3.60 | 3.30 | 0 | 400 | -0.0 |
#60 | 20/02/2024 |
3.30
0
|
457,867 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
3.30
0.10
|
152,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#62 | 16/02/2024 |
3.20
-0.10
|
49,507 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
3.30
0
|
21,171 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#64 | 07/02/2024 |
3.30
0
|
73,996 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#65 | 06/02/2024 |
3.30
0
|
36,201 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#66 | 05/02/2024 |
3.30
0.10
|
63,495 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#67 | 02/02/2024 |
3.20
-0.10
|
157,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#68 | 01/02/2024 |
3.30
0
|
211,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#69 | 31/01/2024 |
3.30
0
|
379,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#70 | 30/01/2024 |
3.30
-0.10
|
308,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#71 | 29/01/2024 |
3.40
0
|
195,815 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#72 | 26/01/2024 |
3.40
0
|
152,450 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#73 | 25/01/2024 |
3.40
-0.10
|
219,956 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#74 | 24/01/2024 |
3.50
0.10
|
304,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#75 | 23/01/2024 |
3.40
0
|
115,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#76 | 22/01/2024 |
3.40
0.10
|
81,745 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#77 | 19/01/2024 |
3.30
-0.10
|
110,863 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#78 | 18/01/2024 |
3.40
0.10
|
66,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#79 | 17/01/2024 |
3.30
0
|
412,361 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#80 | 16/01/2024 |
3.30
0
|
54,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#81 | 15/01/2024 |
3.30
0.10
|
404,702 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
#82 | 12/01/2024 |
3.20
-0.10
|
59,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#83 | 11/01/2024 |
3.30
0.10
|
13,050 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#84 | 10/01/2024 |
3.20
-0.10
|
15,461 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#85 | 09/01/2024 |
3.30
0
|
83,325 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#86 | 08/01/2024 |
3.30
0
|
112,290 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#87 | 05/01/2024 |
3.30
0
|
103,506 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#88 | 04/01/2024 |
3.30
0
|
219,513 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#89 | 03/01/2024 |
3.30
0
|
64,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#90 | 02/01/2024 |
3.30
0
|
164,841 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#91 | 29/12/2023 |
3.30
0
|
263,172 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#92 | 28/12/2023 |
3.30
0
|
36,788 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#93 | 27/12/2023 |
3.30
0
|
136,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#94 | 26/12/2023 |
3.30
0
|
122,675 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#95 | 25/12/2023 |
3.30
0
|
109,302 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#96 | 22/12/2023 |
3.30
-0.10
|
23,955 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#97 | 21/12/2023 |
3.40
0
|
112,610 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#98 | 20/12/2023 |
3.40
0
|
142,659 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#99 | 19/12/2023 |
3.40
0
|
190,741 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#100 | 18/12/2023 |
3.40
0
|
366,514 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |