| 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 | 5.88% | 6,600 | 0 | 0 |
3.20
3.60
3.60
|
|
2 tháng
(2024-03-21) |
-0.10 | -2.70% | 38,100 | -1,100 | -0.0 |
3.20
4.50
3.60
|
|
3 tháng
(2024-02-20) |
0.70 | 24.14% | 81,900 | -1,100 | -0.0 |
2.90
4.50
3.60
|
|
6 tháng
(2023-11-22) |
-0.60 | -14.29% | 133,300 | -1,100 | -0.0 |
2.90
4.50
3.60
|
|
12 tháng
(2023-05-26) |
-0.60 | -14.29% | 305,991 | -11,500 | -0.0 |
2.90
5
3.60
|
|
24 tháng
(2022-05-31) |
-2 | -35.71% | 1,062,651 | -14,800 | -0.1 |
2.90
5.90
3.60
|
|
36 tháng
(2021-06-07) |
-0.20 | -5.26% | 7,501,600 | -70,500 | -0.6 |
2.90
12.40
3.60
|
|
60 tháng
(2019-06-17) |
-0.20 | -5.26% | 11,706,235 | -217,112 | -1.1 |
2.60
12.40
3.60
|
| 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 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #2 | 17/05/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #3 | 16/05/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #4 | 15/05/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #5 | 14/05/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #6 | 13/05/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #7 | 10/05/2024 |
3.60
0.40
|
3,100 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| #8 | 09/05/2024 |
3.20
0
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| #9 | 08/05/2024 |
3.20
0
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| #10 | 07/05/2024 |
3.20
0
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| #11 | 06/05/2024 |
3.20
0
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| #12 | 03/05/2024 |
3.20
0
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| #13 | 02/05/2024 |
3.20
0
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| #14 | 26/04/2024 |
3.20
-0.20
|
3,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| #15 | 25/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #16 | 24/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #17 | 23/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #18 | 22/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #19 | 19/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #20 | 17/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #21 | 16/04/2024 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #22 | 15/04/2024 |
3.40
0.20
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #23 | 12/04/2024 |
3.20
-0.40
|
4,900 | 3.50 | 3.50 | 3.10 | 0 | 1,000 | -0.0 |
| #24 | 11/04/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #25 | 10/04/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #26 | 09/04/2024 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #27 | 08/04/2024 |
3.60
0
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #28 | 05/04/2024 |
3.60
0.10
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| #29 | 04/04/2024 |
3.50
0
|
1,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #30 | 03/04/2024 |
3.50
-0.60
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
4.10
0.20
|
900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
3.90
-0.20
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
4.10
0.40
|
7,300 | 3.80 | 4.80 | 3.80 | 0 | 100 | -0.0 |
| #34 | 27/03/2024 |
3.70
-0.30
|
1,500 | 4.80 | 4.90 | 3.70 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
4
-0.50
|
1,700 | 4.20 | 4.80 | 3.90 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
4.50
0.30
|
6,100 | 4.20 | 4.70 | 3.70 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
4.20
0.50
|
1,800 | 3.70 | 4.20 | 3.30 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
3.70
0.40
|
4,400 | 3.30 | 3.70 | 3.10 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.30
0.40
|
800 | 2.90 | 3.30 | 3.10 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
2.90
-0.40
|
100 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
3.30
-0.40
|
200 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
3.70
0.20
|
600 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
3.50
0.40
|
900 | 3.10 | 3.50 | 3.40 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
3.10
-0.30
|
200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| #45 | 07/03/2024 |
3.40
0
|
600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #46 | 06/03/2024 |
3.40
0.20
|
5,100 | 3.20 | 3.60 | 3.40 | 0 | 0 | 0 |
| #47 | 05/03/2024 |
3.20
-0.30
|
500 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| #48 | 04/03/2024 |
3.50
0
|
1,700 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| #49 | 26/02/2024 |
3.50
0
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #50 | 23/02/2024 |
3.50
0.50
|
2,400 | 3 | 3.50 | 3.50 | 0 | 0 | 0 |
| #51 | 21/02/2024 |
3
0.10
|
600 | 2.90 | 3.30 | 3 | 0 | 0 | 0 |
| #52 | 20/02/2024 |
2.90
-0.50
|
30,000 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
| #53 | 25/01/2024 |
3.40
0.40
|
1,200 | 3 | 3.40 | 3.40 | 0 | 0 | 0 |
| #54 | 23/01/2024 |
3
-0.10
|
1,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #55 | 22/01/2024 |
3.10
-0.30
|
200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| #56 | 19/01/2024 |
3.40
0.30
|
300 | 3.10 | 3.50 | 3.40 | 0 | 0 | 0 |
| #57 | 18/01/2024 |
3.10
0
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| #58 | 10/01/2024 |
3.10
-0.30
|
700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| #59 | 05/01/2024 |
3.40
0.30
|
100 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| #60 | 03/01/2024 |
3.10
0
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| #61 | 02/01/2024 |
3.10
0.10
|
600 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| #62 | 29/12/2023 |
3
-0.40
|
100 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| #63 | 28/12/2023 |
3.40
0
|
8,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #64 | 22/12/2023 |
3.40
0
|
10,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| #65 | 21/12/2023 |
3.40
0.10
|
1,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| #66 | 18/12/2023 |
3.30
-0.40
|
200 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| #67 | 15/12/2023 |
3.70
-0.20
|
14,200 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| #68 | 11/12/2023 |
3.90
-0.10
|
8,100 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| #69 | 08/12/2023 |
4
0.30
|
1,400 | 3.70 | 4.20 | 4 | 0 | 0 | 0 |
| #70 | 07/12/2023 |
3.70
0
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| #71 | 06/12/2023 |
3.70
0
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| #72 | 05/12/2023 |
3.70
0
|
1,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| #73 | 04/12/2023 |
3.70
-0.50
|
300 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| #74 | 01/12/2023 |
4.20
0
|
1,100 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| #75 | 22/11/2023 |
4.20
0
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| #76 | 17/11/2023 |
4.20
-0.10
|
200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| #77 | 13/11/2023 |
4.30
0.50
|
1,000 | 3.80 | 4.30 | 4.30 | 0 | 0 | 0 |
| #78 | 10/11/2023 |
3.80
-0.40
|
4,000 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| #79 | 07/11/2023 |
4.20
-0.10
|
400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| #80 | 06/11/2023 |
4.30
0.70
|
3,300 | 3.60 | 4.30 | 3.60 | 0 | 0 | 0 |
| #81 | 30/10/2023 |
3.60
-0.70
|
50,300 | 4.30 | 4.30 | 3.60 | 0 | 0 | 0 |
| #82 | 26/10/2023 |
4.30
0.30
|
700 | 4 | 4.30 | 3.40 | 0 | 0 | 0 |
| #83 | 24/10/2023 |
4
0
|
1,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| #84 | 05/10/2023 |
4
0.40
|
100 | 3.60 | 4 | 4 | 0 | 0 | 0 |
| #85 | 04/10/2023 |
3.60
-0.40
|
5,000 | 4 | 4 | 3.50 | 0 | 5,000 | -0.0 |
| #86 | 02/10/2023 |
4
0.50
|
100 | 3.50 | 4 | 4 | 0 | 0 | 0 |
| #87 | 26/09/2023 |
3.50
0
|
4,000 | 3.50 | 3.50 | 3.50 | 0 | 4,000 | -0.0 |
| #88 | 22/09/2023 |
3.50
-0.50
|
600 | 4 | 4 | 3.50 | 0 | 600 | -0.0 |
| #89 | 21/09/2023 |
4
0
|
11,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| #90 | 20/09/2023 |
4
-0.10
|
500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| #91 | 19/09/2023 |
4.10
-0.10
|
500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| #92 | 12/09/2023 |
4.20
0
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| #93 | 11/09/2023 |
4.20
0
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| #94 | 07/09/2023 |
4.20
-0.30
|
800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| #95 | 05/09/2023 |
4.50
0.20
|
100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
| #96 | 31/08/2023 |
4.30
-0.30
|
600 | 4.60 | 4.60 | 4.20 | 500 | 0 | 0.0 |
| #97 | 30/08/2023 |
4.60
0.50
|
100 | 4.10 | 4.60 | 4.60 | 0 | 0 | 0 |
| #98 | 25/08/2023 |
4.10
-0.30
|
100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| #99 | 24/08/2023 |
4.40
0.10
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
| #100 | 23/08/2023 |
4.30
0
|
1,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |