| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-17) |
0.90 | 34.62% | 7,247,300 | 622 | 0.0 |
2.50
3.60
3.50
|
|
2 tháng
(2024-03-18) |
0.40 | 12.90% | 13,336,900 | 1,258 | 0.0 |
2.50
3.60
3.50
|
|
3 tháng
(2024-02-19) |
-0.30 | -7.89% | 24,521,400 | -6,042 | -0.0 |
2.50
4
3.50
|
|
6 tháng
(2023-11-20) |
1.50 | 75% | 35,577,300 | -14,442 | -0.0 |
1.90
4.60
3.50
|
|
12 tháng
(2023-05-23) |
1.90 | 118.75% | 58,698,288 | -18,342 | -0.1 |
1.60
4.60
3.50
|
|
24 tháng
(2022-05-30) |
-1 | -22.22% | 83,812,003 | -4,042 | -0.0 |
1.40
4.60
3.50
|
|
36 tháng
(2021-06-02) |
0.10 | 2.94% | 192,176,238 | 14,258 | 0.0 |
1.40
10.50
3.50
|
|
60 tháng
(2019-06-13) |
1.70 | 94.44% | 225,365,271 | 41,258 | 0.2 |
1
10.50
3.50
|
| 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 |
3.50
0
|
791,200 | 3.50 | 3.60 | 3.30 | 600 | 0 | 0.0 |
| #2 | 16/05/2024 |
3.50
0.10
|
401,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
3.40
0.10
|
315,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.30
0.10
|
165,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
3.20
-0.10
|
279,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
3.30
-0.10
|
346,500 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
3.40
0.20
|
272,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
3.20
-0.30
|
408,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
3.50
-0.10
|
623,200 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
3.60
0.30
|
335,500 | 3.30 | 3.60 | 3.30 | 22 | 0 | 0 |
| #11 | 03/05/2024 |
3.30
0.30
|
765,900 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
3
-0.10
|
258,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
3.10
0.20
|
973,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
2.90
0.20
|
373,600 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
2.70
0.20
|
335,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
2.50
-0.20
|
60,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
2.70
0
|
53,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
2.70
0.10
|
312,800 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
2.60
0.10
|
174,100 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
2.50
-0.10
|
264,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
2.60
-0.20
|
177,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
2.80
0
|
484,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
2.80
0
|
230,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
2.80
-0.10
|
331,700 | 2.90 | 3 | 2.70 | 136 | 0 | 0.0 |
| #25 | 09/04/2024 |
2.90
0.10
|
311,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
2.80
-0.10
|
171,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
2.90
-0.10
|
241,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
3
0
|
182,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
3
-0.10
|
252,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
3.10
0
|
128,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
3.10
0
|
248,500 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
3.10
0.20
|
394,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
2.90
-0.10
|
397,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
3
-0.10
|
251,200 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| #35 | 26/03/2024 |
3.10
0
|
182,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
3.10
0
|
101,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
3.10
0
|
345,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
3.10
-0.10
|
230,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.20
0.10
|
241,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
3.10
0
|
516,800 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
3.10
0
|
403,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
3.10
-0.10
|
173,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
3.20
-0.10
|
840,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
3.30
0.10
|
320,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
3.20
-0.20
|
243,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
3.40
0.30
|
811,300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
3.10
-0.30
|
1,451,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
3.40
-0.30
|
813,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
3.70
0
|
549,600 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
3.70
-0.20
|
534,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.90
0.10
|
255,600 | 3.80 | 4.10 | 3.50 | 0 | 200 | -0.0 |
| #52 | 01/03/2024 |
3.80
0.30
|
701,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
3.50
-0.10
|
691,700 | 3.60 | 3.60 | 3.30 | 100 | 0 | 0.0 |
| #54 | 28/02/2024 |
3.60
-0.30
|
873,000 | 3.90 | 3.90 | 3.60 | 400 | 0 | 0.0 |
| #55 | 27/02/2024 |
3.90
-0.10
|
472,500 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
4
0
|
179,400 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
4
0.20
|
665,200 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
3.80
-0.20
|
367,900 | 4 | 4.20 | 3.70 | 100 | 0 | 0.0 |
| #59 | 21/02/2024 |
4
0
|
158,900 | 4 | 4.20 | 3.70 | 100 | 8,100 | -0.0 |
| #60 | 20/02/2024 |
4
0.20
|
997,100 | 3.80 | 4.10 | 3.50 | 100 | 0 | 0.0 |
| #61 | 19/02/2024 |
3.80
-0.40
|
84,900 | 4.20 | 4.20 | 3.80 | 200 | 0 | 0.0 |
| #62 | 16/02/2024 |
4.20
-0.40
|
138,100 | 4.60 | 4.60 | 4.20 | 400 | 0 | 0.0 |
| #63 | 15/02/2024 |
4.60
0.10
|
224,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
4.50
0.30
|
330,400 | 4.20 | 4.60 | 4.20 | 300 | 0 | 0.0 |
| #65 | 06/02/2024 |
4.20
0.30
|
765,900 | 3.90 | 4.20 | 3.70 | 100 | 0 | 0.0 |
| #66 | 05/02/2024 |
3.90
0.10
|
291,300 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
3.80
0.20
|
705,200 | 3.60 | 3.90 | 3.60 | 4,200 | 0 | 0.0 |
| #68 | 01/02/2024 |
3.60
0
|
346,500 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
3.60
0.30
|
820,400 | 3.30 | 3.60 | 3.40 | 2,500 | 0 | 0.0 |
| #70 | 30/01/2024 |
3.30
0.30
|
373,400 | 3 | 3.30 | 3 | 1,100 | 0 | 0.0 |
| #71 | 29/01/2024 |
3
0.20
|
570,400 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
2.80
0.20
|
521,700 | 2.60 | 2.80 | 2.60 | 200 | 18,100 | -0.1 |
| #73 | 25/01/2024 |
2.60
0
|
388,100 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
2.60
0.20
|
770,200 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
2.40
0.20
|
706,000 | 2.20 | 2.40 | 2.20 | 100 | 0 | 0.0 |
| #76 | 22/01/2024 |
2.20
0.20
|
472,500 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
2
0.10
|
509,100 | 1.90 | 2 | 1.90 | 0 | 100 | -0.0 |
| #78 | 18/01/2024 |
1.90
0
|
64,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
1.90
0
|
19,000 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
1.90
0
|
36,000 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
1.90
0
|
43,200 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
1.90
0
|
145,900 | 1.90 | 2 | 1.80 | 400 | 0 | 0.0 |
| #83 | 11/01/2024 |
1.90
0
|
28,600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
1.90
0
|
25,200 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
1.90
0
|
99,900 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
1.90
-0.10
|
97,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
2
0
|
59,000 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
2
0
|
46,000 | 2 | 2 | 1.90 | 0 | 200 | -0.0 |
| #89 | 03/01/2024 |
2
0
|
51,500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
2
0.10
|
40,500 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
1.90
0
|
45,800 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
1.90
-0.10
|
5,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
2
0
|
26,300 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
2
0.10
|
29,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
1.90
-0.10
|
17,200 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
2
0.10
|
26,500 | 1.90 | 2 | 1.90 | 500 | 0 | 0.0 |
| #97 | 21/12/2023 |
1.90
-0.10
|
7,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
2
0
|
15,000 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
2
0
|
38,700 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
2
0
|
17,400 | 2 | 2 | 1.90 | 0 | 0 | 0 |