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) |
0.30 | 13.04% | 763,600 | -31,100 | -0.1 |
2.30
2.60
2.60
|
2 tháng
(2024-03-21) |
-0.50 | -16.13% | 1,773,400 | -32,500 | -0.1 |
2.30
3.20
2.60
|
3 tháng
(2024-02-20) |
-0.60 | -18.75% | 2,769,700 | -30,200 | -0.1 |
2.30
3.40
2.60
|
6 tháng
(2023-11-22) |
-0.90 | -25.71% | 4,862,400 | -9,400 | -0.0 |
2.30
3.50
2.60
|
12 tháng
(2023-05-26) |
-0.40 | -13.33% | 20,319,766 | 22,900 | 0.1 |
2.30
4.40
2.60
|
24 tháng
(2022-05-31) |
-3.60 | -58.06% | 30,895,641 | 55,100 | 0.2 |
1.80
6.60
2.60
|
36 tháng
(2021-06-07) |
-16.90 | -86.67% | 81,241,156 | 116,400 | 1.1 |
1.80
19.50
2.60
|
60 tháng
(2019-06-17) |
1.70 | 188.89% | 200,953,821 | 96,700 | 1.0 |
0.70
21.30
2.60
|
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 |
2.60
0.20
|
63,800 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
2.40
-0.10
|
8,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
#3 | 15/05/2024 |
2.50
0
|
51,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
#4 | 14/05/2024 |
2.50
-0.10
|
53,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#5 | 13/05/2024 |
2.60
0.10
|
57,100 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
#6 | 10/05/2024 |
2.50
0.20
|
117,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#7 | 09/05/2024 |
2.30
-0.20
|
41,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
#8 | 08/05/2024 |
2.50
0.10
|
20,500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#9 | 07/05/2024 |
2.40
-0.10
|
21,600 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
#10 | 06/05/2024 |
2.50
0.20
|
115,100 | 2.40 | 2.50 | 2.40 | 0 | 100 | 0 |
#11 | 03/05/2024 |
2.30
0
|
900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
#12 | 02/05/2024 |
2.30
0
|
112,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
#13 | 26/04/2024 |
2.30
-0.10
|
5,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
#14 | 25/04/2024 |
2.40
0
|
14,200 | 2.30 | 2.40 | 2.30 | 0 | 10,400 | -0.0 |
#15 | 24/04/2024 |
2.40
0
|
4,300 | 2.40 | 2.40 | 2.40 | 0 | 500 | -0.0 |
#16 | 23/04/2024 |
2.40
0.10
|
41,100 | 2.30 | 2.40 | 2.20 | 0 | 100 | -0.0 |
#17 | 22/04/2024 |
2.30
-0.10
|
35,700 | 2.50 | 2.50 | 2.30 | 0 | 20,000 | -0.0 |
#18 | 19/04/2024 |
2.40
-0.20
|
18,700 | 2.60 | 2.60 | 2.40 | 0 | 4,300 | -0.0 |
#19 | 17/04/2024 |
2.60
0.10
|
19,200 | 2.50 | 2.60 | 2.50 | 200 | 0 | 0.0 |
#20 | 16/04/2024 |
2.50
0
|
39,200 | 2.40 | 2.50 | 2.40 | 9,000 | 900 | 0.0 |
#21 | 15/04/2024 |
2.50
-0.20
|
112,900 | 2.80 | 2.80 | 2.50 | 0 | 16,500 | -0.0 |
#22 | 12/04/2024 |
2.70
-0.10
|
47,100 | 2.80 | 2.80 | 2.70 | 400 | 0 | 0.0 |
#23 | 11/04/2024 |
2.80
0
|
35,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#24 | 10/04/2024 |
2.80
-0.10
|
45,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
2.90
0
|
39,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
2.90
0
|
27,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#27 | 05/04/2024 |
2.90
-0.10
|
130,700 | 3 | 3 | 2.80 | 2,100 | 0 | 0.0 |
#28 | 04/04/2024 |
3
-0.10
|
7,600 | 3 | 3 | 3 | 0 | 0 | 0 |
#29 | 03/04/2024 |
3.10
-0.10
|
14,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#30 | 02/04/2024 |
3.20
0.20
|
112,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#31 | 01/04/2024 |
3
-0.10
|
16,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#32 | 29/03/2024 |
3.10
0
|
13,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#33 | 28/03/2024 |
3.10
0
|
60,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#34 | 27/03/2024 |
3.10
0.10
|
37,300 | 3.10 | 3.10 | 3 | 4,600 | 0 | 0.0 |
#35 | 26/03/2024 |
3
-0.10
|
34,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#36 | 25/03/2024 |
3.10
0.10
|
36,800 | 3 | 3.10 | 3 | 4,000 | 0 | 0.0 |
#37 | 22/03/2024 |
3
-0.10
|
40,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#38 | 21/03/2024 |
3.10
-0.10
|
119,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#39 | 20/03/2024 |
3.20
0
|
39,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#40 | 19/03/2024 |
3.20
0.10
|
29,300 | 3.10 | 3.20 | 3.10 | 1,000 | 0 | 0.0 |
#41 | 18/03/2024 |
3.10
-0.10
|
42,400 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
#42 | 15/03/2024 |
3.20
0
|
34,400 | 3.20 | 3.20 | 3.10 | 200 | 0 | 0.0 |
#43 | 14/03/2024 |
3.20
0
|
161,500 | 3.20 | 3.20 | 3 | 500 | 100 | 0.0 |
#44 | 13/03/2024 |
3.20
0.10
|
1,300 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
#45 | 12/03/2024 |
3.10
-0.10
|
64,100 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
#46 | 11/03/2024 |
3.20
-0.10
|
14,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
3.30
0
|
23,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
3.30
0
|
26,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#49 | 06/03/2024 |
3.30
0
|
28,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
#50 | 05/03/2024 |
3.30
0
|
60,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
3.30
-0.10
|
113,900 | 3.40 | 3.40 | 3.20 | 500 | 0 | 0.0 |
#52 | 01/03/2024 |
3.40
0
|
11,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#53 | 29/02/2024 |
3.40
0.30
|
76,100 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
#54 | 28/02/2024 |
3.10
-0.10
|
43,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
3.20
-0.10
|
71,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
3.30
-0.10
|
35,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
3.40
0
|
40,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#58 | 22/02/2024 |
3.40
0.20
|
13,500 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
#59 | 21/02/2024 |
3.20
0
|
44,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
3.20
-0.20
|
18,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#61 | 19/02/2024 |
3.40
0
|
10,700 | 3.40 | 3.40 | 3.20 | 0 | 1,300 | -0.0 |
#62 | 16/02/2024 |
3.40
0
|
22,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#63 | 15/02/2024 |
3.40
0.20
|
13,000 | 3.20 | 3.50 | 3.20 | 100 | 0 | 0.0 |
#64 | 07/02/2024 |
3.20
-0.20
|
36,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#65 | 06/02/2024 |
3.40
0.10
|
23,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#66 | 05/02/2024 |
3.30
0.10
|
40,200 | 3.20 | 3.40 | 3.30 | 100 | 0 | 0.0 |
#67 | 02/02/2024 |
3.20
0
|
18,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#68 | 01/02/2024 |
3.20
-0.10
|
43,800 | 3.30 | 3.30 | 3.20 | 200 | 0 | 0.0 |
#69 | 31/01/2024 |
3.30
0
|
60,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
#70 | 30/01/2024 |
3.30
-0.20
|
77,700 | 3.50 | 3.50 | 3.20 | 5,100 | 0 | 0.0 |
#71 | 29/01/2024 |
3.50
0.10
|
312,200 | 3.40 | 3.70 | 3.50 | 0 | 5,000 | -0.0 |
#72 | 26/01/2024 |
3.40
0.30
|
163,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
#73 | 25/01/2024 |
3.10
-0.10
|
14,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#74 | 24/01/2024 |
3.20
0.10
|
30,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#75 | 23/01/2024 |
3.10
0
|
11,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#76 | 22/01/2024 |
3.10
0.10
|
8,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#77 | 19/01/2024 |
3
0
|
37,500 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
#78 | 18/01/2024 |
3
0
|
16,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#79 | 17/01/2024 |
3
0
|
16,300 | 3 | 3.10 | 3 | 500 | 0 | 0.0 |
#80 | 16/01/2024 |
3
-0.10
|
26,900 | 3.10 | 3.10 | 3 | 1,000 | 0 | 0.0 |
#81 | 15/01/2024 |
3.10
0
|
18,500 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
#82 | 12/01/2024 |
3.10
0
|
33,900 | 3.10 | 3.10 | 3 | 3,500 | 0 | 0.0 |
#83 | 11/01/2024 |
3.10
0
|
46,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#84 | 10/01/2024 |
3.10
-0.10
|
15,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#85 | 09/01/2024 |
3.20
0
|
13,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#86 | 08/01/2024 |
3.20
0.10
|
12,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#87 | 05/01/2024 |
3.10
-0.10
|
40,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#88 | 04/01/2024 |
3.20
0
|
12,000 | 3.20 | 3.20 | 3 | 1,800 | 0 | 0.0 |
#89 | 03/01/2024 |
3.20
0.10
|
13,400 | 3.10 | 3.20 | 3.10 | 0 | 800 | -0.0 |
#90 | 02/01/2024 |
3.10
0
|
20,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#91 | 29/12/2023 |
3.10
0
|
22,600 | 3.10 | 3.20 | 3 | 0 | 100 | -0.0 |
#92 | 28/12/2023 |
3.10
-0.10
|
36,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#93 | 27/12/2023 |
3.20
0
|
12,200 | 3.20 | 3.20 | 3.10 | 0 | 300 | -0.0 |
#94 | 26/12/2023 |
3.20
0.10
|
16,800 | 3.10 | 3.20 | 3 | 1,900 | 0 | 0.0 |
#95 | 25/12/2023 |
3.10
0
|
24,300 | 3.10 | 3.20 | 3.10 | 0 | 5,900 | -0.0 |
#96 | 22/12/2023 |
3.10
-0.10
|
13,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
3.20
0
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#98 | 20/12/2023 |
3.20
0
|
76,400 | 3.20 | 3.20 | 3 | 11,700 | 800 | 0.0 |
#99 | 19/12/2023 |
3.20
-0.10
|
35,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#100 | 18/12/2023 |
3.30
0.10
|
5,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |