Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
-0.40 | -10.53% | 26,700 | 0 | 0 |
3.30
3.90
3.40
|
2 tháng
(2024-03-11) |
0.50 | 17.24% | 172,200 | 0 | 0 |
2.80
3.90
3.40
|
3 tháng
(2024-02-15) |
0.70 | 25.93% | 341,300 | 0 | 0 |
2.60
3.90
3.40
|
6 tháng
(2023-11-13) |
0.60 | 21.43% | 670,800 | -155,200 | 0 |
2.50
3.90
3.40
|
12 tháng
(2023-05-15) |
0.70 | 25.93% | 1,393,500 | -155,900 | 0 |
2.40
4
3.40
|
24 tháng
(2022-05-20) |
-2.20 | -39.29% | 2,547,957 | -149,900 | 0.0 |
2.40
5.80
3.40
|
36 tháng
(2021-05-25) |
-1.30 | -27.66% | 15,039,133 | -206,500 | -0.0 |
2.40
10.50
3.40
|
60 tháng
(2019-06-05) |
-2.60 | -43.33% | 20,821,488 | -295,700 | -0.0 |
2.40
10.50
3.40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 09/05/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#2 | 08/05/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#3 | 07/05/2024 |
3.40
0
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#4 | 06/05/2024 |
3.40
0
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#5 | 03/05/2024 |
3.40
0
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#6 | 02/05/2024 |
3.40
0.10
|
1,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#7 | 26/04/2024 |
3.30
0
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#8 | 25/04/2024 |
3.30
0
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#9 | 24/04/2024 |
3.30
0
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#10 | 23/04/2024 |
3.30
-0.10
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#11 | 22/04/2024 |
3.40
0
|
7,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#12 | 19/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#13 | 17/04/2024 |
3.40
-0.10
|
1,600 | 3.90 | 4 | 3.30 | 0 | 0 | 0 |
#14 | 16/04/2024 |
3.50
-0.40
|
12,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#15 | 15/04/2024 |
3.90
0
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#16 | 12/04/2024 |
3.90
0.10
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#17 | 11/04/2024 |
3.80
0.20
|
400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
#18 | 10/04/2024 |
3.60
-0.20
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#19 | 09/04/2024 |
3.80
0.30
|
400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#20 | 08/04/2024 |
3.50
-0.30
|
1,300 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
#21 | 05/04/2024 |
3.80
0.30
|
19,500 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
#22 | 04/04/2024 |
3.50
0.40
|
44,700 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
#23 | 01/04/2024 |
3.10
0
|
3,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#24 | 29/03/2024 |
3.10
-0.10
|
600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#25 | 28/03/2024 |
3.20
0.10
|
3,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#26 | 27/03/2024 |
3.10
0
|
37,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#27 | 26/03/2024 |
3.10
0
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#28 | 25/03/2024 |
3.10
0
|
3,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#29 | 22/03/2024 |
3.10
0.10
|
4,500 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
#30 | 20/03/2024 |
3
-0.10
|
4,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#31 | 19/03/2024 |
3.10
0.30
|
2,700 | 2.80 | 3.10 | 3 | 0 | 0 | 0 |
#32 | 18/03/2024 |
2.80
-0.30
|
7,300 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
#33 | 15/03/2024 |
3.10
0.10
|
4,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#34 | 14/03/2024 |
3
0
|
1,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#35 | 13/03/2024 |
3
0
|
1,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#36 | 12/03/2024 |
3
0.10
|
300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#37 | 11/03/2024 |
2.90
0
|
4,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#38 | 08/03/2024 |
2.90
0
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#39 | 07/03/2024 |
2.90
-0.10
|
2,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#40 | 06/03/2024 |
3
0
|
20,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#41 | 05/03/2024 |
3
0.20
|
29,200 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
#42 | 04/03/2024 |
2.80
0.10
|
16,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#43 | 01/03/2024 |
2.70
0
|
10,800 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#44 | 29/02/2024 |
2.70
0
|
2,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#45 | 28/02/2024 |
2.70
0
|
2,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#46 | 27/02/2024 |
2.70
0
|
3,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#47 | 26/02/2024 |
2.70
0.10
|
200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#48 | 23/02/2024 |
2.60
-0.10
|
23,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#49 | 22/02/2024 |
2.70
0.10
|
24,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#50 | 21/02/2024 |
2.60
0
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#51 | 20/02/2024 |
2.60
-0.10
|
33,800 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
#52 | 19/02/2024 |
2.70
0.10
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
#53 | 16/02/2024 |
2.60
-0.10
|
1,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#54 | 15/02/2024 |
2.70
0
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#55 | 06/02/2024 |
2.70
0.20
|
10,100 | 2.50 | 2.70 | 2.50 | 0 | 10,000 | 0 |
#56 | 05/02/2024 |
2.50
0
|
133,900 | 2.50 | 2.60 | 2.50 | 0 | 133,500 | 0 |
#57 | 02/02/2024 |
2.50
-0.10
|
5,700 | 2.60 | 2.60 | 2.50 | 0 | 1,700 | 0 |
#58 | 01/02/2024 |
2.60
-0.30
|
1,900 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
#59 | 29/01/2024 |
2.90
0.20
|
100 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
#60 | 26/01/2024 |
2.70
0.10
|
800 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
#61 | 25/01/2024 |
2.60
-0.10
|
1,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#62 | 24/01/2024 |
2.70
0.10
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
#63 | 23/01/2024 |
2.60
0
|
400 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#64 | 22/01/2024 |
2.60
0
|
1,300 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#65 | 19/01/2024 |
2.60
0
|
13,700 | 2.60 | 2.60 | 2.60 | 0 | 10,000 | 0 |
#66 | 18/01/2024 |
2.60
-0.10
|
9,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#67 | 17/01/2024 |
2.70
0.10
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
#68 | 16/01/2024 |
2.60
0
|
7,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#69 | 15/01/2024 |
2.60
-0.30
|
4,200 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
#70 | 12/01/2024 |
2.90
0
|
13,800 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
#71 | 11/01/2024 |
2.90
0.30
|
4,900 | 2.60 | 2.90 | 2.70 | 0 | 0 | 0 |
#72 | 10/01/2024 |
2.60
-0.10
|
1,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#73 | 09/01/2024 |
2.70
0
|
200 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#74 | 05/01/2024 |
2.70
0
|
500 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#75 | 03/01/2024 |
2.70
0
|
600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#76 | 02/01/2024 |
2.70
0.10
|
100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
#77 | 29/12/2023 |
2.60
-0.10
|
2,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#78 | 27/12/2023 |
2.70
0
|
8,200 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#79 | 26/12/2023 |
2.70
0
|
1,800 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#80 | 25/12/2023 |
2.70
-0.10
|
2,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
#81 | 22/12/2023 |
2.80
0
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#82 | 20/12/2023 |
2.80
0.10
|
5,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#83 | 19/12/2023 |
2.70
-0.30
|
8,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
#84 | 15/12/2023 |
3
-0.10
|
1,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#85 | 14/12/2023 |
3.10
0.40
|
15,500 | 2.70 | 3.10 | 2.60 | 0 | 0 | 0 |
#86 | 13/12/2023 |
2.70
0
|
7,900 | 2.70 | 3.20 | 2.70 | 155,200 | 155,200 | 0 |
#87 | 12/12/2023 |
2.70
0.10
|
4,700 | 2.60 | 3.10 | 2.70 | 0 | 0 | 0 |
#88 | 11/12/2023 |
2.60
-0.30
|
11,600 | 2.90 | 3.10 | 2.60 | 0 | 0 | 0 |
#89 | 08/12/2023 |
2.90
0.30
|
7,400 | 2.60 | 2.90 | 2.60 | 0 | 0 | 0 |
#90 | 07/12/2023 |
2.60
-0.10
|
7,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#91 | 06/12/2023 |
2.70
0
|
700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#92 | 05/12/2023 |
2.70
0
|
700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#93 | 04/12/2023 |
2.70
0
|
1,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#94 | 01/12/2023 |
2.70
0
|
1,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#95 | 30/11/2023 |
2.70
-0.10
|
5,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#96 | 29/11/2023 |
2.80
0.10
|
3,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#97 | 28/11/2023 |
2.70
0.10
|
1,600 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
#98 | 27/11/2023 |
2.60
0
|
2,700 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
#99 | 24/11/2023 |
2.60
-0.10
|
4,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#100 | 23/11/2023 |
2.70
-0.10
|
1,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |