| 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) |
0.20 | 6.67% | 3,503,600 | 0 | 0 |
2.90
3.30
3.30
|
|
2 tháng
(2024-03-21) |
-0.10 | -3.03% | 8,210,100 | 0 | 0 |
2.80
3.30
3.30
|
|
3 tháng
(2024-02-20) |
0.20 | 6.67% | 21,883,000 | 0 | 0 |
2.80
3.80
3.30
|
|
6 tháng
(2023-11-22) |
0.50 | 18.52% | 27,172,500 | 0 | 0 |
2.50
3.80
3.30
|
|
12 tháng
(2023-05-26) |
0.60 | 23.08% | 71,270,538 | 0 | 0 |
2.40
3.80
3.30
|
|
24 tháng
(2022-05-31) |
-2.80 | -46.67% | 121,172,306 | 0 | 0 |
1.80
6
3.30
|
|
36 tháng
(2021-06-07) |
-1.90 | -37.25% | 288,163,907 | -17,500 | -0.3 |
1.80
11.40
3.30
|
|
60 tháng
(2019-06-17) |
0.54 | 20.30% | 384,271,325 | -287,000 | -1.0 |
1.71
11.40
3.30
|
| 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 |
3.20
-0.10
|
326,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
3.30
0.10
|
210,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
3.20
-0.10
|
233,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.30
0
|
273,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
3.30
0.20
|
476,300 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
3.10
0
|
109,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
3.10
-0.10
|
205,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
3.20
-0.10
|
266,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
3.30
0.20
|
436,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
3.10
0.10
|
224,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
3
0
|
102,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
3
0.10
|
118,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
2.90
0
|
264,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
2.90
-0.10
|
73,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
3
0.10
|
63,700 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
2.90
-0.10
|
36,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
3
0.20
|
84,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
2.80
-0.10
|
251,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
2.90
0
|
129,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
2.90
-0.10
|
181,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
3
-0.10
|
230,500 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
3.10
-0.10
|
215,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
3.20
0
|
114,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
3.20
0
|
243,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
3.20
0.10
|
241,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
3.10
0.10
|
108,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
3
0
|
266,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
3
-0.20
|
440,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
3.20
0
|
126,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
3.20
0
|
135,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
3.20
0.10
|
235,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
3.10
-0.10
|
333,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
3.20
0.10
|
144,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
3.10
-0.10
|
130,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
3.20
0.10
|
165,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
3.10
-0.10
|
171,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
3.20
-0.10
|
552,900 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
3.30
-0.10
|
286,000 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.40
0.30
|
595,700 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
3.10
-0.20
|
733,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
3.30
-0.30
|
673,800 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
3.60
-0.10
|
424,600 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
3.70
0.20
|
563,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
3.50
0
|
438,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
3.50
-0.10
|
424,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
3.60
0.10
|
517,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
3.50
-0.10
|
708,100 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
3.60
-0.20
|
1,062,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
3.80
0
|
1,153,800 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
3.80
0.30
|
2,254,700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.50
0.30
|
1,202,300 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
3.20
0
|
185,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
3.20
0
|
251,700 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
3.20
0
|
362,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
3.20
0.10
|
335,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
3.10
0.10
|
343,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
3
0
|
721,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
3
0.10
|
539,200 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
2.90
-0.10
|
92,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
3
0.10
|
88,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
2.90
0.10
|
202,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
2.80
0.10
|
357,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
2.70
0
|
23,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
2.70
0
|
106,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
2.70
0.10
|
72,400 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
2.60
-0.10
|
47,300 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
2.70
0
|
315,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
2.70
-0.10
|
129,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
2.80
0
|
419,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
2.80
0.10
|
14,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
2.70
0
|
41,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
2.70
0
|
111,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
2.70
0
|
141,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
2.70
-0.10
|
116,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
2.80
0
|
78,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
2.80
0.20
|
491,300 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
2.60
0
|
23,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
2.60
-0.10
|
6,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
2.70
0.20
|
94,900 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
2.50
-0.10
|
21,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
2.60
-0.10
|
38,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
2.70
0
|
83,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
2.70
0
|
45,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
2.70
0
|
41,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
2.70
0
|
53,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
2.70
0.10
|
44,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
2.60
0
|
71,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
2.60
-0.10
|
13,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
2.70
0.10
|
26,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
2.60
0
|
56,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
2.60
0
|
31,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
2.60
0
|
22,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
2.60
0
|
14,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
2.60
-0.10
|
64,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
2.70
0.10
|
21,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
2.60
-0.10
|
47,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
2.70
0.10
|
56,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
2.60
-0.10
|
123,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
2.70
0.10
|
39,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
2.60
0
|
62,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |