Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
-1.20 | -28.57% | 79,300 | 0 | 0 |
3
6.30
3
|
2 tháng
(2024-03-18) |
0 | 0% | 118,500 | 0 | 0 |
2.90
6.30
3
|
3 tháng
(2024-02-19) |
0.10 | 3.45% | 124,900 | 0 | 0 |
2.90
6.30
3
|
6 tháng
(2023-11-17) |
-0.40 | -11.76% | 147,800 | 0 | 0 |
2.80
6.30
3
|
12 tháng
(2023-05-22) |
0.30 | 11.11% | 371,751 | 0 | 0 |
2.70
6.30
3
|
24 tháng
(2022-05-26) |
-1.80 | -37.50% | 522,461 | 0 | 0 |
2.10
6.30
3
|
36 tháng
(2021-05-31) |
-0.30 | -9.09% | 1,072,906 | 100 | -0.0 |
2.10
9.20
3
|
60 tháng
(2019-06-11) |
-1.20 | -28.57% | 1,099,114 | 100 | -0 |
2.10
9.20
3
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
2.90
-0.10
|
1,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#2 | 15/05/2024 |
3
-0.10
|
4,900 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
#3 | 14/05/2024 |
3.10
-0.20
|
3,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#4 | 13/05/2024 |
3.30
0.30
|
1,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
#5 | 10/05/2024 |
3
0
|
2,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#6 | 09/05/2024 |
3
0
|
1,800 | 3 | 3 | 3 | 0 | 0 | 0 |
#7 | 08/05/2024 |
3
0
|
2,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
#8 | 07/05/2024 |
3
-0.40
|
2,900 | 3 | 3 | 3 | 0 | 0 | 0 |
#9 | 06/05/2024 |
3.40
0.40
|
800 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
#10 | 03/05/2024 |
3
-0.40
|
9,300 | 3.10 | 3.90 | 2.90 | 0 | 0 | 0 |
#11 | 02/05/2024 |
3.40
-0.60
|
7,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#12 | 26/04/2024 |
4
-0.70
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
#13 | 25/04/2024 |
4.70
0
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#14 | 24/04/2024 |
4.70
0
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#15 | 23/04/2024 |
4.70
-0.80
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#16 | 22/04/2024 |
5.50
-0.80
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
#17 | 19/04/2024 |
6.30
0.80
|
2,500 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
#18 | 17/04/2024 |
5.50
0.70
|
20,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#19 | 16/04/2024 |
4.80
0.60
|
14,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
#20 | 15/04/2024 |
4.20
0.20
|
4,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#21 | 12/04/2024 |
4
0.50
|
16,800 | 3 | 4 | 3 | 0 | 0 | 0 |
#22 | 11/04/2024 |
3.50
0
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#23 | 10/04/2024 |
3.50
0
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#24 | 09/04/2024 |
3.50
-0.10
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#25 | 08/04/2024 |
3.60
0.20
|
3,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
#26 | 05/04/2024 |
3.40
0.40
|
5,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
#27 | 04/04/2024 |
3
-0.20
|
3,800 | 3 | 3 | 3 | 0 | 0 | 0 |
#28 | 03/04/2024 |
3.20
0.30
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
#29 | 02/04/2024 |
2.90
0
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#30 | 01/04/2024 |
2.90
-0.20
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#31 | 29/03/2024 |
3.10
-0.20
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#32 | 28/03/2024 |
3.30
0.30
|
1,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#33 | 26/03/2024 |
3
0.10
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
#34 | 25/03/2024 |
2.90
0
|
1,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#35 | 22/03/2024 |
2.90
0
|
3,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#36 | 20/03/2024 |
2.90
-0.10
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#37 | 18/03/2024 |
3
-0.20
|
100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#38 | 15/03/2024 |
3.20
0.20
|
1,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#39 | 14/03/2024 |
3
0
|
200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#40 | 12/03/2024 |
3
0.10
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
#41 | 11/03/2024 |
2.90
0
|
500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#42 | 08/03/2024 |
2.90
-0.20
|
600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#43 | 05/03/2024 |
3.10
0.20
|
200 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
#44 | 04/03/2024 |
2.90
0
|
700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#45 | 29/02/2024 |
2.90
0
|
400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#46 | 28/02/2024 |
2.90
-0.30
|
200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
#47 | 27/02/2024 |
3.20
0
|
400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
#48 | 26/02/2024 |
3.20
0.10
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
#49 | 23/02/2024 |
3.10
0.20
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
#50 | 22/02/2024 |
2.90
-0.40
|
400 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
#51 | 20/02/2024 |
3.30
0.40
|
1,000 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
#52 | 19/02/2024 |
2.90
-0.30
|
100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
#53 | 05/02/2024 |
3.20
-0.10
|
500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#54 | 02/02/2024 |
3.30
0.10
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
#55 | 01/02/2024 |
3.20
0.30
|
100 | 2.90 | 3.20 | 3.20 | 0 | 0 | 0 |
#56 | 30/01/2024 |
2.90
0
|
600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#57 | 29/01/2024 |
2.90
-0.50
|
900 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
#58 | 25/01/2024 |
3.40
0
|
900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#59 | 24/01/2024 |
3.40
0
|
700 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
#60 | 23/01/2024 |
3.40
0.10
|
2,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#61 | 17/01/2024 |
3.30
0
|
600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#62 | 11/01/2024 |
3.30
0.10
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
#63 | 10/01/2024 |
3.20
0.20
|
800 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
#64 | 09/01/2024 |
3
0
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
#65 | 05/01/2024 |
3
-0.30
|
800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#66 | 03/01/2024 |
3.30
0
|
1,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#67 | 02/01/2024 |
3.30
0.20
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
#68 | 29/12/2023 |
3.10
0
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#69 | 28/12/2023 |
3.10
0.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
#70 | 22/12/2023 |
3
0.20
|
300 | 2.80 | 3 | 3 | 0 | 0 | 0 |
#71 | 18/12/2023 |
2.80
-0.10
|
1,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#72 | 14/12/2023 |
2.90
0
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#73 | 12/12/2023 |
2.90
0
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#74 | 11/12/2023 |
2.90
0
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#75 | 08/12/2023 |
2.90
-0.10
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#76 | 30/11/2023 |
3
-0.40
|
2,300 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
#77 | 29/11/2023 |
3.40
0
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#78 | 27/11/2023 |
3.40
0.10
|
1,500 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
#79 | 22/11/2023 |
3.30
0.30
|
2,500 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
#80 | 20/11/2023 |
3
-0.40
|
3,000 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
#81 | 17/11/2023 |
3.40
0.30
|
100 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
#82 | 15/11/2023 |
3.10
0
|
900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#83 | 14/11/2023 |
3.10
0
|
2,000 | 3.10 | 3.60 | 3 | 0 | 0 | 0 |
#84 | 13/11/2023 |
3.10
-0.10
|
1,300 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
#85 | 10/11/2023 |
3.20
0
|
700 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
#86 | 09/11/2023 |
3.20
0.10
|
1,200 | 3.10 | 3.80 | 3.20 | 0 | 0 | 0 |
#87 | 08/11/2023 |
3.10
-0.30
|
1,600 | 3.40 | 3.80 | 3 | 0 | 0 | 0 |
#88 | 07/11/2023 |
3.40
0.20
|
100 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
#89 | 06/11/2023 |
3.20
0.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
#90 | 02/11/2023 |
3
-0.40
|
3,900 | 3.40 | 3.70 | 2.90 | 0 | 0 | 0 |
#91 | 01/11/2023 |
3.40
-0.40
|
100 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
#92 | 31/10/2023 |
3.80
0.10
|
2,700 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
#93 | 30/10/2023 |
3.70
0.30
|
300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
#94 | 27/10/2023 |
3.40
0.50
|
100 | 2.90 | 3.40 | 3.40 | 0 | 0 | 0 |
#95 | 26/10/2023 |
2.90
-0.40
|
1,200 | 3.30 | 3.60 | 2.90 | 0 | 0 | 0 |
#96 | 25/10/2023 |
3.30
0.40
|
400 | 2.90 | 3.30 | 3.20 | 0 | 0 | 0 |
#97 | 24/10/2023 |
2.90
0.10
|
2,500 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
#98 | 23/10/2023 |
2.80
-0.30
|
600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
#99 | 19/10/2023 |
3.10
0.40
|
3,900 | 2.70 | 3.10 | 3.10 | 0 | 0 | 0 |
#100 | 18/10/2023 |
2.70
-0.40
|
600 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |