Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
-0.06 | -2.06% | 482,300 | 0 | 0 |
2.70
2.94
2.85
|
2 tháng
(2024-03-18) |
-0.07 | -2.40% | 1,397,000 | 4,100 | 0.0 |
2.70
3.26
2.85
|
3 tháng
(2024-02-16) |
-0.07 | -2.40% | 1,673,800 | 1,500 | 0.0 |
2.70
3.26
2.85
|
6 tháng
(2023-11-20) |
-0.29 | -9.24% | 2,120,400 | 4,100 | 0.0 |
2.70
3.26
2.85
|
12 tháng
(2023-05-22) |
0.04 | 1.42% | 5,439,600 | 33,800 | 0.1 |
2.70
4.30
2.85
|
24 tháng
(2022-05-27) |
-2.31 | -44.77% | 9,096,000 | 58,200 | 0.6 |
2.40
5.22
2.85
|
36 tháng
(2021-06-01) |
-1.67 | -36.93% | 28,768,900 | 59,700 | 0.7 |
2.40
9.30
2.85
|
60 tháng
(2019-06-12) |
0.40 | 16.48% | 30,640,220 | 63,680 | 0.7 |
2.29
9.30
2.85
|
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 |
2.85
0.03
|
24,300 | 2.82 | 2.90 | 2.82 | 0 | 0 | 0 |
#2 | 15/05/2024 |
2.82
0.02
|
13,200 | 2.80 | 2.82 | 2.78 | 0 | 0 | 0 |
#3 | 14/05/2024 |
2.80
0.01
|
20,900 | 2.79 | 2.81 | 2.79 | 0 | 0 | 0 |
#4 | 13/05/2024 |
2.79
0.01
|
17,500 | 2.78 | 2.85 | 2.78 | 0 | 0 | 0 |
#5 | 10/05/2024 |
2.78
0.05
|
21,800 | 2.90 | 2.90 | 2.73 | 0 | 0 | 0 |
#6 | 09/05/2024 |
2.73
-0.14
|
17,700 | 2.88 | 2.95 | 2.73 | 0 | 0 | 0 |
#7 | 08/05/2024 |
2.87
-0.07
|
17,700 | 2.94 | 3.09 | 2.87 | 0 | 0 | 0 |
#8 | 07/05/2024 |
2.94
0.19
|
85,500 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
#9 | 06/05/2024 |
2.75
0.04
|
4,100 | 2.79 | 2.79 | 2.70 | 0 | 0 | 0 |
#10 | 03/05/2024 |
2.71
0.01
|
22,400 | 2.70 | 2.71 | 2.70 | 0 | 0 | 0 |
#11 | 02/05/2024 |
2.70
0
|
28,700 | 2.70 | 2.72 | 2.70 | 0 | 0 | 0 |
#12 | 26/04/2024 |
2.70
-0.01
|
25,000 | 2.69 | 2.71 | 2.68 | 0 | 0 | 0 |
#13 | 25/04/2024 |
2.71
-0.03
|
26,900 | 2.74 | 2.75 | 2.69 | 0 | 0 | 0 |
#14 | 24/04/2024 |
2.74
0.02
|
37,300 | 2.73 | 2.74 | 2.70 | 0 | 0 | 0 |
#15 | 23/04/2024 |
2.72
-0.02
|
5,400 | 2.66 | 2.74 | 2.66 | 0 | 0 | 0 |
#16 | 22/04/2024 |
2.74
0
|
5,600 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
#17 | 19/04/2024 |
2.74
-0.17
|
39,200 | 2.89 | 2.89 | 2.72 | 0 | 0 | 0 |
#18 | 17/04/2024 |
2.91
0
|
8,700 | 3.06 | 3.06 | 2.89 | 0 | 0 | 0 |
#19 | 16/04/2024 |
2.91
-0.16
|
60,400 | 2.89 | 3.05 | 2.86 | 0 | 0 | 0 |
#20 | 15/04/2024 |
3.07
-0.10
|
39,300 | 3.16 | 3.16 | 2.95 | 4,000 | 0 | 0.0 |
#21 | 12/04/2024 |
3.17
0
|
153,500 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
#22 | 11/04/2024 |
3.17
-0.09
|
52,500 | 3.45 | 3.45 | 3.17 | 0 | 0 | 0 |
#23 | 10/04/2024 |
3.26
0.21
|
276,600 | 3.09 | 3.26 | 3.08 | 0 | 0 | 0 |
#24 | 09/04/2024 |
3.05
0.05
|
10,500 | 3 | 3.05 | 3 | 0 | 0 | 0 |
#25 | 08/04/2024 |
3
-0.01
|
11,800 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
#26 | 05/04/2024 |
3.01
0.01
|
15,100 | 3 | 3.01 | 3 | 0 | 0 | 0 |
#27 | 04/04/2024 |
3
0
|
11,200 | 2.97 | 3.02 | 2.97 | 0 | 0 | 0 |
#28 | 03/04/2024 |
3
0.02
|
56,200 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 |
#29 | 02/04/2024 |
2.98
0.03
|
44,500 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 |
#30 | 01/04/2024 |
2.95
0
|
15,500 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
#31 | 29/03/2024 |
2.95
0.01
|
3,900 | 2.94 | 2.95 | 2.94 | 0 | 0 | 0 |
#32 | 28/03/2024 |
2.94
0
|
11,700 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
#33 | 27/03/2024 |
2.94
0
|
21,800 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 |
#34 | 26/03/2024 |
2.94
0.04
|
72,500 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
#35 | 25/03/2024 |
2.90
0
|
4,300 | 2.90 | 2.92 | 2.90 | 300 | 0 | 0.0 |
#36 | 22/03/2024 |
2.90
0
|
28,800 | 2.90 | 2.90 | 2.89 | 0 | 0 | 0 |
#37 | 21/03/2024 |
2.90
-0.01
|
25,100 | 2.91 | 2.92 | 2.85 | 0 | 0 | 0 |
#38 | 20/03/2024 |
2.91
0
|
13,900 | 2.91 | 2.93 | 2.89 | 0 | 700 | -0.0 |
#39 | 19/03/2024 |
2.91
-0.01
|
19,400 | 2.92 | 2.93 | 2.91 | 0 | 0 | 0 |
#40 | 18/03/2024 |
2.92
-0.01
|
26,600 | 2.93 | 2.94 | 2.90 | 500 | 0 | 0.0 |
#41 | 15/03/2024 |
2.93
0.01
|
5,400 | 2.92 | 2.93 | 2.91 | 0 | 0 | 0 |
#42 | 14/03/2024 |
2.92
-0.02
|
26,800 | 2.94 | 2.94 | 2.92 | 400 | 0 | 0.0 |
#43 | 13/03/2024 |
2.94
0
|
13,500 | 2.94 | 2.94 | 2.91 | 0 | 1,100 | -0.0 |
#44 | 12/03/2024 |
2.94
0.01
|
13,000 | 2.93 | 2.95 | 2.91 | 0 | 0 | 0 |
#45 | 11/03/2024 |
2.93
-0.01
|
10,900 | 2.94 | 2.95 | 2.93 | 200 | 0 | 0.0 |
#46 | 08/03/2024 |
2.94
0.01
|
15,200 | 2.93 | 2.95 | 2.93 | 0 | 1,000 | -0.0 |
#47 | 07/03/2024 |
2.93
0
|
26,100 | 2.93 | 2.94 | 2.92 | 0 | 0 | 0 |
#48 | 06/03/2024 |
2.93
-0.02
|
4,700 | 2.95 | 2.96 | 2.93 | 0 | 0 | 0 |
#49 | 05/03/2024 |
2.95
0
|
23,200 | 2.95 | 2.95 | 2.91 | 0 | 2,000 | -0.0 |
#50 | 04/03/2024 |
2.95
0.01
|
6,500 | 2.94 | 2.98 | 2.91 | 0 | 0 | 0 |
#51 | 01/03/2024 |
2.94
-0.01
|
3,800 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
#52 | 29/02/2024 |
2.95
0
|
8,600 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 |
#53 | 28/02/2024 |
2.95
0
|
2,800 | 2.95 | 2.95 | 2.94 | 0 | 0 | 0 |
#54 | 27/02/2024 |
2.95
0
|
11,700 | 2.95 | 2.99 | 2.94 | 0 | 0 | 0 |
#55 | 26/02/2024 |
2.95
-0.01
|
6,100 | 2.96 | 3 | 2.94 | 0 | 0 | 0 |
#56 | 23/02/2024 |
2.96
0.01
|
22,800 | 2.95 | 2.99 | 2.93 | 0 | 0 | 0 |
#57 | 22/02/2024 |
2.95
0.01
|
18,600 | 2.94 | 2.97 | 2.94 | 500 | 0 | 0.0 |
#58 | 21/02/2024 |
2.94
0.01
|
9,100 | 2.93 | 2.99 | 2.93 | 0 | 0 | 0 |
#59 | 20/02/2024 |
2.93
0
|
3,800 | 2.93 | 2.95 | 2.93 | 0 | 0 | 0 |
#60 | 19/02/2024 |
2.93
0.01
|
31,600 | 2.92 | 2.97 | 2.93 | 0 | 0 | 0 |
#61 | 16/02/2024 |
2.92
0
|
12,600 | 2.92 | 2.99 | 2.90 | 400 | 0 | 0.0 |
#62 | 15/02/2024 |
2.92
0.01
|
3,500 | 2.91 | 3 | 2.92 | 0 | 0 | 0 |
#63 | 07/02/2024 |
2.91
0
|
100 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
#64 | 06/02/2024 |
2.91
-0.01
|
13,500 | 2.92 | 2.99 | 2.91 | 100 | 0 | 0.0 |
#65 | 05/02/2024 |
2.92
0
|
5,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
#66 | 02/02/2024 |
2.92
-0.01
|
7,500 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
#67 | 01/02/2024 |
2.93
-0.01
|
2,600 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
#68 | 31/01/2024 |
2.94
0
|
3,500 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
#69 | 30/01/2024 |
2.94
-0.01
|
12,300 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
#70 | 29/01/2024 |
2.95
0
|
13,000 | 2.95 | 3 | 2.90 | 0 | 0 | 0 |
#71 | 26/01/2024 |
2.95
-0.01
|
5,400 | 2.96 | 3.01 | 2.95 | 1,500 | 0 | 0.0 |
#72 | 25/01/2024 |
2.96
0
|
11,100 | 2.96 | 3 | 2.87 | 0 | 0 | 0 |
#73 | 24/01/2024 |
2.96
0.03
|
22,800 | 2.93 | 2.97 | 2.73 | 0 | 0 | 0 |
#74 | 23/01/2024 |
2.93
-0.07
|
8,000 | 3 | 3.01 | 2.93 | 500 | 0 | 0.0 |
#75 | 22/01/2024 |
3
0
|
1,200 | 3 | 3 | 2.98 | 0 | 0 | 0 |
#76 | 19/01/2024 |
3
-0.01
|
3,800 | 3.01 | 3.01 | 3 | 100 | 0 | 0.0 |
#77 | 18/01/2024 |
3.01
-0.01
|
500 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 |
#78 | 17/01/2024 |
3.02
0
|
22,700 | 3.02 | 3.03 | 3 | 0 | 0 | 0 |
#79 | 16/01/2024 |
3.02
-0.01
|
8,400 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 |
#80 | 15/01/2024 |
3.03
0
|
1,300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
#81 | 12/01/2024 |
3.03
-0.01
|
17,100 | 3.04 | 3.04 | 2.90 | 300 | 0 | 0.0 |
#82 | 11/01/2024 |
3.04
0
|
200 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
#83 | 10/01/2024 |
3.04
0
|
1,400 | 3.04 | 3.05 | 3 | 0 | 0 | 0 |
#84 | 09/01/2024 |
3.04
-0.01
|
8,800 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
#85 | 08/01/2024 |
3.05
0.09
|
10,600 | 2.96 | 3.05 | 2.98 | 0 | 0 | 0 |
#86 | 05/01/2024 |
2.96
-0.07
|
10,700 | 3.03 | 3.04 | 2.96 | 0 | 200 | -0.0 |
#87 | 04/01/2024 |
3.03
-0.07
|
9,200 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
#88 | 03/01/2024 |
3.10
0.02
|
1,400 | 3.08 | 3.14 | 3.01 | 0 | 0 | 0 |
#89 | 02/01/2024 |
3.08
0.06
|
6,700 | 3.02 | 3.08 | 3.01 | 0 | 0 | 0 |
#90 | 29/12/2023 |
3.02
-0.03
|
3,800 | 3.05 | 3.10 | 3.02 | 0 | 0 | 0 |
#91 | 28/12/2023 |
3.05
0.04
|
5,100 | 3.01 | 3.10 | 2.97 | 600 | 0 | 0.0 |
#92 | 27/12/2023 |
3.01
-0.04
|
9,200 | 3.05 | 3.05 | 2.99 | 0 | 300 | -0.0 |
#93 | 26/12/2023 |
3.05
0.04
|
6,800 | 3.01 | 3.05 | 3 | 0 | 0 | 0 |
#94 | 25/12/2023 |
3.01
0.03
|
2,900 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 |
#95 | 22/12/2023 |
2.98
-0.04
|
5,400 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
#96 | 21/12/2023 |
3.02
0
|
8,200 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
#97 | 20/12/2023 |
3.02
0.02
|
12,200 | 3 | 3.02 | 2.96 | 0 | 0 | 0 |
#98 | 19/12/2023 |
3
0
|
4,800 | 3 | 3 | 2.98 | 0 | 0 | 0 |
#99 | 18/12/2023 |
3
0.03
|
11,700 | 2.97 | 3.03 | 2.99 | 0 | 0 | 0 |
#100 | 15/12/2023 |
2.97
-0.05
|
9,900 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |