| 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) |
0.03 | 1.11% | 27,001,500 | 324,360 | 0.9 |
2.66
2.78
2.73
|
|
2 tháng
(2024-03-18) |
-0.33 | -10.78% | 85,986,900 | -218,340 | -0.6 |
2.66
3.15
2.73
|
|
3 tháng
(2024-02-16) |
-0.22 | -7.46% | 158,038,300 | 55,760 | 0.3 |
2.66
3.21
2.73
|
|
6 tháng
(2023-11-20) |
-1.21 | -30.71% | 380,620,100 | 646,760 | 1.8 |
2.66
3.98
2.73
|
|
12 tháng
(2023-05-22) |
-1.64 | -37.53% | 1,232,607,400 | 1,047,960 | 4.4 |
2.66
6.42
2.73
|
|
24 tháng
(2022-05-27) |
-9.98 | -78.52% | 2,169,256,300 | 736,185 | -0.8 |
2.66
13.27
2.73
|
|
36 tháng
(2021-06-01) |
-3.88 | -58.68% | 4,277,369,200 | 195,885 | -5.8 |
2.66
25.51
2.73
|
|
60 tháng
(2019-06-12) |
-5.59 | -67.18% | 6,266,406,890 | -2,717,235 | -31.7 |
2.66
25.51
2.73
|
| 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 |
2.77
0.04
|
2,544,000 | 2.73 | 2.78 | 2.69 | 29,200 | 105,500 | -0.2 |
| #2 | 16/05/2024 |
2.73
0.01
|
1,448,600 | 2.73 | 2.75 | 2.71 | 30,400 | 43,300 | -0.0 |
| #3 | 15/05/2024 |
2.72
-0.02
|
1,508,900 | 2.72 | 2.78 | 2.70 | 6,400 | 24,140 | -0.0 |
| #4 | 14/05/2024 |
2.74
-0.04
|
1,331,700 | 2.78 | 2.80 | 2.71 | 0 | 40,600 | -0.1 |
| #5 | 13/05/2024 |
2.78
0.11
|
2,993,200 | 2.70 | 2.85 | 2.67 | 169,400 | 57,400 | 0.3 |
| #6 | 10/05/2024 |
2.67
-0.02
|
1,156,600 | 2.70 | 2.70 | 2.65 | 80,600 | 27,200 | 0.1 |
| #7 | 09/05/2024 |
2.69
0.03
|
1,257,100 | 2.70 | 2.71 | 2.65 | 2,400 | 53,100 | -0.1 |
| #8 | 08/05/2024 |
2.66
-0.04
|
2,001,200 | 2.70 | 2.70 | 2.62 | 88,100 | 43,400 | 0.1 |
| #9 | 07/05/2024 |
2.70
-0.01
|
1,116,800 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
2.71
0.02
|
1,335,100 | 2.70 | 2.72 | 2.68 | 18,700 | 87,800 | -0.2 |
| #11 | 03/05/2024 |
2.69
0.01
|
787,600 | 2.68 | 2.73 | 2.68 | 1,000 | 4,800 | -0.0 |
| #12 | 02/05/2024 |
2.68
-0.03
|
1,050,000 | 2.71 | 2.72 | 2.68 | 0 | 5,900 | -0.0 |
| #13 | 26/04/2024 |
2.71
0
|
653,900 | 2.70 | 2.74 | 2.69 | 300 | 0 | 0.0 |
| #14 | 25/04/2024 |
2.71
-0.05
|
714,200 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
2.76
0.05
|
1,183,100 | 2.71 | 2.76 | 2.71 | 266,700 | 100 | 0.7 |
| #16 | 23/04/2024 |
2.71
-0.04
|
714,500 | 2.75 | 2.75 | 2.69 | 1,100 | 0 | 0.0 |
| #17 | 22/04/2024 |
2.75
0.06
|
995,900 | 2.79 | 2.79 | 2.70 | 5,000 | 24,500 | -0.1 |
| #18 | 19/04/2024 |
2.69
0.02
|
2,150,900 | 2.84 | 2.84 | 2.64 | 36,500 | 0 | 0.1 |
| #19 | 17/04/2024 |
2.67
-0.03
|
1,332,200 | 2.70 | 2.73 | 2.65 | 0 | 10,100 | -0.0 |
| #20 | 16/04/2024 |
2.70
-0.01
|
3,270,000 | 2.71 | 2.77 | 2.61 | 40,500 | 400 | 0.1 |
| #21 | 15/04/2024 |
2.71
-0.20
|
3,194,000 | 2.94 | 2.94 | 2.71 | 20,200 | 302,900 | -0.8 |
| #22 | 12/04/2024 |
2.91
-0.09
|
4,730,600 | 2.90 | 2.99 | 2.89 | 18,100 | 96,900 | -0.2 |
| #23 | 11/04/2024 |
3
0
|
1,259,500 | 2.99 | 3.01 | 2.98 | 400 | 3,500 | -0.0 |
| #24 | 10/04/2024 |
3
-0.05
|
1,377,600 | 3.05 | 3.05 | 3 | 55,500 | 10,000 | 0.1 |
| #25 | 09/04/2024 |
3.05
0.06
|
1,717,700 | 2.98 | 3.05 | 2.98 | 0 | 137,600 | -0.4 |
| #26 | 08/04/2024 |
2.99
-0.05
|
2,457,800 | 3.07 | 3.07 | 2.99 | 0 | 1,000 | -0.0 |
| #27 | 05/04/2024 |
3.04
-0.03
|
2,127,600 | 3.07 | 3.08 | 2.93 | 11,900 | 13,700 | -0.0 |
| #28 | 04/04/2024 |
3.07
0.08
|
5,317,900 | 2.98 | 3.09 | 2.96 | 494,500 | 0 | 1.5 |
| #29 | 03/04/2024 |
2.99
-0.02
|
2,253,400 | 3.02 | 3.02 | 2.98 | 0 | 22,500 | -0.1 |
| #30 | 02/04/2024 |
3.01
-0.03
|
3,573,400 | 3 | 3.02 | 2.98 | 13,700 | 297,900 | -0.9 |
| #31 | 01/04/2024 |
3.04
0
|
2,334,800 | 3.03 | 3.05 | 3 | 0 | 118,900 | -0.4 |
| #32 | 29/03/2024 |
3.04
-0.02
|
2,061,400 | 3.08 | 3.08 | 3 | 0 | 564,500 | -1.7 |
| #33 | 28/03/2024 |
3.06
-0.03
|
3,347,300 | 3.10 | 3.12 | 3.03 | 37,300 | 786,100 | -2.3 |
| #34 | 27/03/2024 |
3.09
0.02
|
2,073,700 | 3.09 | 3.11 | 3.06 | 146,600 | 63,400 | 0.3 |
| #35 | 26/03/2024 |
3.07
-0.01
|
2,125,600 | 3.05 | 3.11 | 3.05 | 0 | 175,200 | -0.5 |
| #36 | 25/03/2024 |
3.08
0.01
|
3,098,900 | 3.07 | 3.17 | 3.07 | 385,300 | 23,300 | 1.1 |
| #37 | 22/03/2024 |
3.07
-0.08
|
4,359,900 | 3.15 | 3.19 | 3.07 | 430,600 | 196,400 | 0.7 |
| #38 | 21/03/2024 |
3.15
0.10
|
3,712,400 | 3.05 | 3.17 | 3.05 | 872,100 | 0 | 2.7 |
| #39 | 20/03/2024 |
3.05
-0.01
|
1,769,000 | 3.06 | 3.06 | 3.02 | 3,000 | 0 | 0.0 |
| #40 | 19/03/2024 |
3.06
0
|
1,690,600 | 3.06 | 3.11 | 3.03 | 5,100 | 124,400 | -0.4 |
| #41 | 18/03/2024 |
3.06
0.04
|
4,402,300 | 3.02 | 3.13 | 2.98 | 351,200 | 450,000 | -0.3 |
| #42 | 15/03/2024 |
3.02
0
|
2,475,900 | 3.02 | 3.07 | 3.01 | 0 | 463,400 | -1.4 |
| #43 | 14/03/2024 |
3.02
0.01
|
2,324,600 | 3.01 | 3.06 | 3 | 110,400 | 174,600 | -0.2 |
| #44 | 13/03/2024 |
3.01
-0.01
|
3,311,100 | 3.02 | 3.06 | 2.99 | 20,400 | 420,200 | -1.2 |
| #45 | 12/03/2024 |
3.02
-0.07
|
2,483,900 | 3.09 | 3.09 | 2.99 | 8,900 | 390,600 | -1.2 |
| #46 | 11/03/2024 |
3.09
-0.12
|
4,742,200 | 3.21 | 3.21 | 3 | 81,600 | 660,600 | -1.8 |
| #47 | 08/03/2024 |
3.21
0
|
8,314,200 | 3.21 | 3.37 | 3.15 | 161,200 | 53,400 | 0.3 |
| #48 | 07/03/2024 |
3.21
0.21
|
10,990,400 | 3 | 3.21 | 3 | 1,286,100 | 0 | 4.0 |
| #49 | 06/03/2024 |
3
0.05
|
5,951,200 | 2.95 | 3.04 | 2.93 | 904,600 | 0 | 2.7 |
| #50 | 05/03/2024 |
2.95
-0.01
|
2,054,200 | 2.96 | 2.97 | 2.93 | 10,400 | 8,300 | 0.0 |
| #51 | 04/03/2024 |
2.96
0
|
3,055,400 | 2.96 | 3 | 2.95 | 11,100 | 0 | 0.0 |
| #52 | 01/03/2024 |
2.96
0.06
|
3,080,900 | 2.90 | 3 | 2.89 | 700 | 200 | 0.0 |
| #53 | 29/02/2024 |
2.90
-0.03
|
1,963,100 | 2.93 | 2.95 | 2.89 | 0 | 29,400 | -0.1 |
| #54 | 28/02/2024 |
2.93
-0.02
|
1,205,300 | 2.95 | 2.96 | 2.91 | 200 | 0 | 0.0 |
| #55 | 27/02/2024 |
2.95
0.02
|
1,901,700 | 2.93 | 2.95 | 2.88 | 0 | 291,100 | -0.8 |
| #56 | 26/02/2024 |
2.93
0.01
|
1,979,100 | 2.92 | 2.93 | 2.88 | 47,700 | 81,000 | -0.1 |
| #57 | 23/02/2024 |
2.92
-0.05
|
2,320,700 | 2.97 | 2.99 | 2.90 | 0 | 309,900 | -0.9 |
| #58 | 22/02/2024 |
2.97
0
|
4,196,800 | 2.97 | 3.08 | 2.95 | 290,900 | 284,400 | 0.0 |
| #59 | 21/02/2024 |
2.97
-0.02
|
1,852,000 | 2.99 | 3 | 2.94 | 52,500 | 324,500 | -0.8 |
| #60 | 20/02/2024 |
2.99
0.03
|
2,233,700 | 2.96 | 2.99 | 2.94 | 59,000 | 13,300 | 0.1 |
| #61 | 19/02/2024 |
2.96
0.01
|
2,109,300 | 2.95 | 3 | 2.93 | 37,700 | 8,200 | 0.1 |
| #62 | 16/02/2024 |
2.95
0.06
|
3,505,700 | 2.89 | 3 | 2.90 | 703,800 | 0 | 2.1 |
| #63 | 15/02/2024 |
2.89
0.03
|
1,799,800 | 2.86 | 2.94 | 2.86 | 33,200 | 0 | 0.1 |
| #64 | 07/02/2024 |
2.86
0.01
|
1,643,900 | 2.85 | 2.88 | 2.85 | 11,700 | 6,500 | 0.0 |
| #65 | 06/02/2024 |
2.85
0
|
1,306,400 | 2.85 | 2.88 | 2.83 | 0 | 4,200 | -0.0 |
| #66 | 05/02/2024 |
2.85
-0.01
|
2,051,500 | 2.86 | 2.88 | 2.84 | 10,000 | 1,400 | 0.0 |
| #67 | 02/02/2024 |
2.86
-0.01
|
1,616,400 | 2.87 | 2.95 | 2.83 | 6,500 | 33,100 | -0.1 |
| #68 | 01/02/2024 |
2.87
-0.01
|
3,357,000 | 2.88 | 2.90 | 2.83 | 0 | 33,400 | -0.1 |
| #69 | 31/01/2024 |
2.88
-0.05
|
2,023,200 | 2.93 | 2.94 | 2.87 | 6,200 | 37,300 | -0.1 |
| #70 | 30/01/2024 |
2.93
0.02
|
1,595,400 | 2.91 | 2.99 | 2.89 | 23,800 | 48,800 | -0.1 |
| #71 | 29/01/2024 |
2.91
-0.05
|
3,617,600 | 2.96 | 3 | 2.90 | 32,600 | 58,200 | -0.1 |
| #72 | 26/01/2024 |
2.96
-0.11
|
3,488,600 | 3.07 | 3.10 | 2.95 | 31,600 | 11,700 | 0.1 |
| #73 | 25/01/2024 |
3.07
0.05
|
7,437,800 | 3.02 | 3.22 | 3.07 | 13,500 | 5,000 | 0.0 |
| #74 | 24/01/2024 |
3.02
0.19
|
8,400,300 | 2.83 | 3.02 | 2.82 | 418,700 | 21,800 | 1.2 |
| #75 | 23/01/2024 |
2.83
-0.01
|
1,452,400 | 2.84 | 2.86 | 2.82 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
2.84
0
|
1,439,600 | 2.84 | 2.86 | 2.81 | 4,000 | 3,300 | 0.0 |
| #77 | 19/01/2024 |
2.84
-0.02
|
2,032,200 | 2.86 | 2.89 | 2.84 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
2.86
0
|
970,900 | 2.86 | 2.89 | 2.85 | 17,100 | 0 | 0.0 |
| #79 | 17/01/2024 |
2.86
0
|
1,250,000 | 2.86 | 2.90 | 2.86 | 300 | 0 | 0.0 |
| #80 | 16/01/2024 |
2.86
0
|
1,827,300 | 2.86 | 2.89 | 2.82 | 1,100 | 0 | 0.0 |
| #81 | 15/01/2024 |
2.86
0
|
1,450,400 | 2.86 | 2.92 | 2.85 | 400 | 3,400 | -0.0 |
| #82 | 12/01/2024 |
2.86
-0.09
|
4,473,000 | 2.95 | 2.95 | 2.82 | 50,000 | 126,100 | -0.2 |
| #83 | 11/01/2024 |
2.95
0
|
2,367,800 | 2.95 | 2.98 | 2.93 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
2.95
-0.04
|
3,142,100 | 2.99 | 3 | 2.95 | 4,000 | 0 | 0.0 |
| #85 | 09/01/2024 |
2.99
-0.02
|
4,661,400 | 3.01 | 3.02 | 2.97 | 0 | 78,600 | -0.2 |
| #86 | 08/01/2024 |
3.01
-0.02
|
3,048,900 | 3.03 | 3.06 | 3 | 0 | 6,800 | -0.0 |
| #87 | 05/01/2024 |
3.03
-0.02
|
3,678,500 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
3.05
0.04
|
5,371,200 | 3.01 | 3.12 | 3.03 | 47,600 | 0 | 0.1 |
| #89 | 03/01/2024 |
3.01
0.02
|
3,282,200 | 2.99 | 3.02 | 2.96 | 96,500 | 0 | 0.3 |
| #90 | 02/01/2024 |
2.99
0
|
2,350,400 | 2.99 | 3.02 | 2.98 | 7,600 | 1,400 | 0.0 |
| #91 | 29/12/2023 |
2.99
-0.01
|
3,513,300 | 3 | 3.01 | 2.98 | 213,100 | 0 | 0.6 |
| #92 | 28/12/2023 |
3
-0.03
|
2,193,400 | 3.03 | 3.06 | 2.99 | 23,000 | 0 | 0.1 |
| #93 | 27/12/2023 |
3.03
0.05
|
4,317,900 | 2.98 | 3.10 | 2.98 | 31,900 | 0 | 0.1 |
| #94 | 26/12/2023 |
2.98
0
|
2,411,100 | 2.98 | 3 | 2.96 | 8,000 | 0 | 0.0 |
| #95 | 25/12/2023 |
2.98
0
|
2,774,400 | 2.98 | 3.04 | 2.96 | 1,400 | 0 | 0.0 |
| #96 | 22/12/2023 |
2.98
-0.06
|
3,000,800 | 3.04 | 3.05 | 2.96 | 24,000 | 0 | 0.1 |
| #97 | 21/12/2023 |
3.04
-0.01
|
2,972,200 | 3.05 | 3.08 | 2.99 | 11,000 | 0 | 0.0 |
| #98 | 20/12/2023 |
3.05
0.11
|
4,248,900 | 2.94 | 3.09 | 2.97 | 3,000 | 4,200 | -0.0 |
| #99 | 19/12/2023 |
2.94
0.04
|
3,096,600 | 2.90 | 2.96 | 2.89 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
2.90
0.01
|
3,069,800 | 2.89 | 2.95 | 2.87 | 0 | 0 | 0 |