| 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) |
0.60 | 20% | 7,462,000 | -100 | -0.0 |
2.90
3.90
3.60
|
|
2 tháng
(2024-03-21) |
0 | 0% | 12,132,778 | -100 | -0.0 |
2.90
3.90
3.60
|
|
3 tháng
(2024-02-20) |
0 | 0% | 17,615,772 | -100 | -0.0 |
2.90
3.90
3.60
|
|
6 tháng
(2023-11-22) |
0 | 0% | 29,489,951 | -2,200 | -0.0 |
2.90
3.90
3.60
|
|
12 tháng
(2023-05-26) |
-0.30 | -7.69% | 99,052,912 | -17,721 | -0.1 |
2.90
5.30
3.60
|
|
24 tháng
(2022-05-31) |
-4.90 | -57.65% | 184,698,947 | -28,315 | -0.1 |
2.70
8.60
3.60
|
|
36 tháng
(2021-06-07) |
-5.20 | -59.09% | 336,737,605 | -213,551 | -2.0 |
2.70
12.80
3.60
|
|
60 tháng
(2019-06-17) |
-3.95 | -52.32% | 447,951,884 | -497,549 | -5.1 |
2.70
12.80
3.60
|
| 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 |
3.60
0.10
|
478,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
3.50
-0.10
|
232,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
3.60
-0.10
|
783,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.70
-0.20
|
878,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
3.90
0.30
|
1,842,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
3.60
0.10
|
829,200 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| #7 | 09/05/2024 |
3.50
0.30
|
1,159,200 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
3.20
0.10
|
209,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
3.10
0
|
239,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
3.10
0.10
|
157,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
3
0
|
85,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
3
0.10
|
68,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
2.90
-0.10
|
67,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
3
0
|
39,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
3
0.10
|
162,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
2.90
-0.10
|
129,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
3
0.10
|
98,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
2.90
0
|
187,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
2.90
-0.10
|
140,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
3
0.10
|
337,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
2.90
-0.30
|
722,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
3.20
-0.10
|
427,600 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
3.30
0
|
137,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
3.30
-0.10
|
55,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
3.40
-0.10
|
448,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
3.50
-0.10
|
655,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
3.60
0
|
88,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
3.60
0
|
70,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
3.60
0
|
103,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
3.60
0
|
113,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
3.60
0
|
200,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
3.60
-0.10
|
42,140 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
3.70
0
|
252,080 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
3.70
0.10
|
25,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
3.60
0
|
78,185 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
3.60
0
|
153,414 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
3.60
0
|
226,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
3.60
0
|
204,959 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.60
0
|
128,180 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
3.60
0
|
114,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
3.60
0
|
381,106 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
3.60
-0.10
|
206,146 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
3.70
0
|
246,931 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
3.70
0.10
|
411,211 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
3.60
0
|
171,928 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
3.60
0
|
228,436 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
3.60
-0.10
|
80,044 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
3.70
-0.10
|
395,811 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
3.80
0.10
|
378,101 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
3.70
0.10
|
325,526 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.60
-0.10
|
42,311 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
3.70
0.10
|
131,088 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
3.60
0
|
185,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
3.60
0
|
18,101 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
3.60
0
|
213,799 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
3.60
0
|
114,661 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
3.60
-0.10
|
295,701 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
3.70
0
|
707,968 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
3.70
0.10
|
44,681 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
3.60
0.10
|
661,746 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
3.50
-0.10
|
80,720 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
3.60
0
|
69,478 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
3.60
0.10
|
26,120 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
3.50
0
|
72,011 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
3.50
0
|
112,340 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
3.50
0
|
203,940 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
3.50
-0.10
|
223,233 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
3.60
0.10
|
103,129 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
3.50
-0.10
|
231,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
3.60
0
|
67,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
3.60
-0.10
|
230,312 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
3.70
0.10
|
204,301 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
3.60
0
|
157,533 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
3.60
0
|
213,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
3.60
0
|
72,317 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
3.60
0
|
85,003 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
3.60
0
|
270,850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
3.60
0
|
30,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
3.60
0.10
|
522,026 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
3.50
0
|
352,191 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
3.50
0
|
31,802 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
3.50
-0.10
|
338,579 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
3.60
0.10
|
102,520 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
3.50
-0.10
|
77,410 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
3.60
0
|
151,758 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
3.60
0
|
127,383 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
3.60
0
|
58,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
3.60
0
|
371,910 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
3.60
0
|
125,006 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
3.60
0.10
|
57,353 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
3.50
0
|
80,281 | 3.60 | 3.60 | 3.50 | 0 | 2,100 | -0.0 |
| #92 | 28/12/2023 |
3.50
0
|
82,634 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
3.50
0
|
183,057 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
3.50
-0.10
|
54,728 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
3.60
0
|
34,762 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
3.60
0
|
444,683 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
3.60
0
|
463,701 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
3.60
-0.20
|
165,312 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
3.80
0
|
514,254 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
3.80
0.20
|
488,953 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |