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 | 0% | 212,200 | 0 | 0 |
2.60
3.10
2.80
|
2 tháng
(2024-03-21) |
-1.10 | -28.21% | 850,100 | 0 | 0 |
2.60
6.40
2.80
|
3 tháng
(2024-02-20) |
-0.60 | -17.65% | 1,285,200 | 0 | 0 |
2.60
6.40
2.80
|
6 tháng
(2023-11-22) |
-2.80 | -50% | 2,055,700 | 0 | 0 |
2.60
6.40
2.80
|
12 tháng
(2023-05-26) |
-0.50 | -15.15% | 3,906,296 | 0 | 0 |
2.60
6.40
2.80
|
24 tháng
(2022-05-31) |
-1.30 | -31.71% | 4,609,945 | 0 | 0 |
2
6.40
2.80
|
36 tháng
(2021-06-07) |
-1.10 | -28.21% | 6,582,312 | 0 | 0 |
2
10.70
2.80
|
60 tháng
(2019-06-17) |
0.80 | 40% | 7,166,152 | 0 | 0 |
1.20
10.70
2.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 20/05/2024 |
2.80
0
|
5,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#2 | 17/05/2024 |
2.80
-0.20
|
4,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#3 | 16/05/2024 |
3
0
|
20,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#4 | 15/05/2024 |
3
0
|
12,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
#5 | 14/05/2024 |
3
0
|
6,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#6 | 13/05/2024 |
3
-0.10
|
55,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#7 | 10/05/2024 |
3.10
0.30
|
16,800 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
#8 | 09/05/2024 |
2.80
0
|
10,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#9 | 08/05/2024 |
2.80
0
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#10 | 07/05/2024 |
2.80
0.10
|
10,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
#11 | 06/05/2024 |
2.70
-0.10
|
19,500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#12 | 03/05/2024 |
2.80
0
|
2,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#13 | 02/05/2024 |
2.80
0
|
3,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#14 | 26/04/2024 |
2.80
0.10
|
7,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#15 | 25/04/2024 |
2.70
0.10
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#16 | 24/04/2024 |
2.60
-0.10
|
22,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#17 | 23/04/2024 |
2.70
-0.10
|
11,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#18 | 22/04/2024 |
2.80
-0.10
|
7,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#19 | 19/04/2024 |
2.90
0
|
5,000 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
#20 | 17/04/2024 |
2.90
0.10
|
28,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#21 | 16/04/2024 |
2.80
-0.10
|
7,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#22 | 15/04/2024 |
2.90
-0.30
|
17,400 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
#23 | 12/04/2024 |
3.20
-0.10
|
11,300 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
#24 | 11/04/2024 |
3.30
0
|
1,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#25 | 10/04/2024 |
3.30
0
|
10,600 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
#26 | 09/04/2024 |
3.30
0
|
5,300 | 3 | 3.30 | 3 | 0 | 0 | 0 |
#27 | 08/04/2024 |
3.30
-0.10
|
6,600 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
#28 | 05/04/2024 |
3.40
-0.20
|
3,900 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
#29 | 04/04/2024 |
3.60
0.10
|
3,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
#30 | 03/04/2024 |
3.50
-1
|
36,200 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
#31 | 02/04/2024 |
4.50
0.40
|
9,000 | 3.80 | 4.70 | 3.60 | 0 | 0 | 0 |
#32 | 01/04/2024 |
4.10
-0.70
|
54,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
#33 | 29/03/2024 |
4.80
-0.70
|
65,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
#34 | 28/03/2024 |
5.50
-0.90
|
21,600 | 6.50 | 7.20 | 5.50 | 0 | 0 | 0 |
#35 | 27/03/2024 |
6.40
0.80
|
158,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
#36 | 26/03/2024 |
5.60
0.70
|
123,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#37 | 25/03/2024 |
4.90
0.90
|
30,300 | 4 | 4.90 | 4.40 | 0 | 0 | 0 |
#38 | 22/03/2024 |
4
0.10
|
20,900 | 3.90 | 4.40 | 4 | 0 | 0 | 0 |
#39 | 21/03/2024 |
3.90
0.20
|
16,600 | 3.70 | 4.10 | 3.80 | 0 | 0 | 0 |
#40 | 20/03/2024 |
3.70
0.10
|
17,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
#41 | 19/03/2024 |
3.60
0
|
15,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
#42 | 18/03/2024 |
3.60
0.10
|
43,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
#43 | 15/03/2024 |
3.50
0.10
|
12,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#44 | 14/03/2024 |
3.40
0.20
|
18,000 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
#45 | 13/03/2024 |
3.20
-0.10
|
12,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
#46 | 12/03/2024 |
3.30
0.10
|
16,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#47 | 11/03/2024 |
3.20
0
|
3,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
#48 | 08/03/2024 |
3.20
0
|
24,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#49 | 07/03/2024 |
3.20
0
|
32,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
#50 | 06/03/2024 |
3.20
0
|
17,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#51 | 05/03/2024 |
3.20
-0.10
|
7,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#52 | 04/03/2024 |
3.30
0.20
|
48,400 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
#53 | 01/03/2024 |
3.10
0
|
5,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#54 | 29/02/2024 |
3.10
0
|
5,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#55 | 28/02/2024 |
3.10
-0.10
|
14,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#56 | 27/02/2024 |
3.20
0
|
35,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#57 | 26/02/2024 |
3.20
0.10
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
#58 | 23/02/2024 |
3.10
-0.10
|
19,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#59 | 22/02/2024 |
3.20
0
|
45,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#60 | 21/02/2024 |
3.20
-0.20
|
19,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
#61 | 20/02/2024 |
3.40
-0.20
|
23,300 | 3.60 | 4 | 3.20 | 0 | 0 | 0 |
#62 | 19/02/2024 |
3.60
0.40
|
18,100 | 3.20 | 3.60 | 3.40 | 0 | 0 | 0 |
#63 | 16/02/2024 |
3.20
0.10
|
28,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#64 | 15/02/2024 |
3.10
0
|
2,800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#65 | 07/02/2024 |
3.10
0.10
|
1,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#66 | 06/02/2024 |
3
0
|
7,300 | 3 | 3 | 3 | 0 | 0 | 0 |
#67 | 05/02/2024 |
3
0
|
3,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#68 | 02/02/2024 |
3
0
|
4,200 | 3 | 3 | 3 | 0 | 0 | 0 |
#69 | 01/02/2024 |
3
-0.10
|
1,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#70 | 31/01/2024 |
3.10
0
|
1,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#71 | 30/01/2024 |
3.10
0.10
|
1,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#72 | 29/01/2024 |
3
0.10
|
9,700 | 2.90 | 3 | 3 | 0 | 0 | 0 |
#73 | 26/01/2024 |
2.90
0
|
800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#74 | 25/01/2024 |
2.90
-0.10
|
600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
3
0
|
10,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
3
0
|
1,100 | 3 | 3 | 3 | 0 | 0 | 0 |
#77 | 19/01/2024 |
3
0
|
11,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#78 | 18/01/2024 |
3
0
|
12,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#79 | 17/01/2024 |
3
-0.10
|
5,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#80 | 16/01/2024 |
3.10
0
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#81 | 15/01/2024 |
3.10
0
|
1,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#82 | 12/01/2024 |
3.10
0.10
|
2,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#83 | 11/01/2024 |
3
-0.20
|
9,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#84 | 10/01/2024 |
3.20
0.10
|
11,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#85 | 09/01/2024 |
3.10
0
|
5,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
3.10
-0.10
|
13,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#87 | 05/01/2024 |
3.20
0
|
7,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#88 | 04/01/2024 |
3.20
0
|
7,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#89 | 03/01/2024 |
3.20
0
|
7,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#90 | 02/01/2024 |
3.20
0.10
|
2,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#91 | 29/12/2023 |
3.10
-0.10
|
10,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#92 | 28/12/2023 |
3.20
0
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
#93 | 27/12/2023 |
3.20
0
|
12,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#94 | 26/12/2023 |
3.20
-0.10
|
9,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#95 | 25/12/2023 |
3.30
0.10
|
900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#96 | 22/12/2023 |
3.20
-0.10
|
6,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#97 | 21/12/2023 |
3.30
0.20
|
3,000 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
#98 | 20/12/2023 |
3.10
0
|
9,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
3.10
0
|
15,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#100 | 18/12/2023 |
3.10
-0.10
|
2,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |