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) |
0.36 | 12.95% | 11,205,200 | 0 | 0 |
2.78
3.19
3.14
|
2 tháng
(2024-03-18) |
-0.44 | -12.29% | 30,263,300 | 0 | 0 |
2.78
3.65
3.14
|
3 tháng
(2024-02-16) |
-0.48 | -13.26% | 50,302,300 | 0 | 0 |
2.78
3.89
3.14
|
6 tháng
(2023-11-20) |
-0.61 | -16.27% | 103,455,200 | 0 | 0 |
2.78
3.98
3.14
|
12 tháng
(2023-05-22) |
-1.16 | -26.98% | 468,709,300 | -100 | -0.0 |
2.78
6.39
3.14
|
24 tháng
(2022-05-27) |
-7.46 | -70.38% | 825,268,600 | -5,567 | -0.1 |
2.78
10.60
3.14
|
36 tháng
(2021-06-01) |
-12.18 | -79.51% | 1,969,716,500 | -3,384,067 | -42.0 |
2.78
20.76
3.14
|
60 tháng
(2019-06-12) |
1.78 | 131.36% | 2,630,570,280 | -473,907 | -15.7 |
1.34
20.76
3.14
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 16/05/2024 |
3.14
-0.04
|
479,200 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
#2 | 15/05/2024 |
3.18
-0.01
|
500,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
#3 | 14/05/2024 |
3.19
0
|
530,300 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
#4 | 13/05/2024 |
3.19
0.11
|
900,000 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
#5 | 10/05/2024 |
3.08
0.06
|
645,100 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
#6 | 09/05/2024 |
3.02
0
|
353,400 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
#7 | 08/05/2024 |
3.02
0.02
|
345,300 | 3 | 3.02 | 2.97 | 0 | 0 | 0 |
#8 | 07/05/2024 |
3
-0.02
|
362,600 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
#9 | 06/05/2024 |
3.02
0.02
|
437,200 | 3.04 | 3.05 | 3 | 0 | 0 | 0 |
#10 | 03/05/2024 |
3
-0.02
|
367,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
#11 | 02/05/2024 |
3.02
0.12
|
601,900 | 3 | 3.02 | 2.90 | 0 | 0 | 0 |
#12 | 26/04/2024 |
2.90
-0.04
|
311,100 | 2.94 | 2.96 | 2.90 | 0 | 0 | 0 |
#13 | 25/04/2024 |
2.94
0.06
|
495,200 | 2.88 | 2.97 | 2.88 | 0 | 0 | 0 |
#14 | 24/04/2024 |
2.88
-0.02
|
453,800 | 2.90 | 2.94 | 2.70 | 0 | 0 | 0 |
#15 | 23/04/2024 |
2.90
-0.03
|
311,700 | 2.93 | 2.97 | 2.85 | 0 | 0 | 0 |
#16 | 22/04/2024 |
2.93
0.13
|
639,300 | 2.85 | 2.94 | 2.81 | 0 | 0 | 0 |
#17 | 19/04/2024 |
2.80
-0.05
|
759,400 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
#18 | 17/04/2024 |
2.85
0.07
|
759,200 | 2.83 | 2.85 | 2.77 | 0 | 0 | 0 |
#19 | 16/04/2024 |
2.78
-0.20
|
1,953,400 | 2.99 | 3.03 | 2.78 | 0 | 0 | 0 |
#20 | 15/04/2024 |
2.98
-0.22
|
1,741,200 | 3.16 | 3.20 | 2.98 | 0 | 0 | 0 |
#21 | 12/04/2024 |
3.20
-0.04
|
487,100 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
#22 | 11/04/2024 |
3.24
0
|
683,700 | 3.23 | 3.27 | 3.17 | 0 | 0 | 0 |
#23 | 10/04/2024 |
3.24
-0.03
|
644,200 | 3.24 | 3.27 | 3.19 | 0 | 0 | 0 |
#24 | 09/04/2024 |
3.27
0.03
|
1,928,700 | 3.06 | 3.28 | 3.06 | 0 | 0 | 0 |
#25 | 08/04/2024 |
3.24
-0.24
|
3,103,700 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
#26 | 05/04/2024 |
3.48
-0.08
|
1,521,000 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
#27 | 04/04/2024 |
3.56
-0.03
|
855,900 | 3.58 | 3.59 | 3.54 | 0 | 0 | 0 |
#28 | 03/04/2024 |
3.59
0
|
668,200 | 3.61 | 3.63 | 3.57 | 0 | 0 | 0 |
#29 | 02/04/2024 |
3.59
0
|
559,800 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
#30 | 01/04/2024 |
3.59
0
|
658,300 | 3.58 | 3.61 | 3.58 | 0 | 0 | 0 |
#31 | 29/03/2024 |
3.59
-0.04
|
841,800 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
#32 | 28/03/2024 |
3.63
-0.02
|
507,000 | 3.65 | 3.66 | 3.62 | 0 | 0 | 0 |
#33 | 27/03/2024 |
3.65
0.01
|
517,200 | 3.65 | 3.66 | 3.63 | 0 | 0 | 0 |
#34 | 26/03/2024 |
3.64
0.01
|
373,500 | 3.61 | 3.64 | 3.61 | 0 | 0 | 0 |
#35 | 25/03/2024 |
3.63
-0.01
|
661,800 | 3.64 | 3.65 | 3.60 | 0 | 0 | 0 |
#36 | 22/03/2024 |
3.64
0
|
794,100 | 3.64 | 3.66 | 3.59 | 0 | 0 | 0 |
#37 | 21/03/2024 |
3.64
0.01
|
605,600 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
#38 | 20/03/2024 |
3.63
0.03
|
362,400 | 3.60 | 3.63 | 3.58 | 0 | 0 | 0 |
#39 | 19/03/2024 |
3.60
0.02
|
610,500 | 3.58 | 3.63 | 3.56 | 0 | 0 | 0 |
#40 | 18/03/2024 |
3.58
-0.07
|
932,400 | 3.65 | 3.69 | 3.55 | 0 | 0 | 0 |
#41 | 15/03/2024 |
3.65
0.01
|
709,200 | 3.64 | 3.66 | 3.60 | 0 | 0 | 0 |
#42 | 14/03/2024 |
3.64
-0.03
|
1,100,000 | 3.67 | 3.69 | 3.60 | 0 | 0 | 0 |
#43 | 13/03/2024 |
3.67
0.03
|
670,600 | 3.64 | 3.67 | 3.64 | 0 | 0 | 0 |
#44 | 12/03/2024 |
3.64
-0.02
|
704,600 | 3.66 | 3.67 | 3.61 | 0 | 0 | 0 |
#45 | 11/03/2024 |
3.66
-0.03
|
695,900 | 3.69 | 3.70 | 3.65 | 0 | 0 | 0 |
#46 | 08/03/2024 |
3.69
-0.06
|
939,200 | 3.75 | 3.79 | 3.69 | 0 | 0 | 0 |
#47 | 07/03/2024 |
3.75
0
|
1,097,700 | 3.75 | 3.77 | 3.70 | 0 | 0 | 0 |
#48 | 06/03/2024 |
3.75
0.04
|
1,714,400 | 3.71 | 3.83 | 3.71 | 0 | 0 | 0 |
#49 | 05/03/2024 |
3.71
-0.01
|
763,000 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
#50 | 04/03/2024 |
3.72
0.02
|
887,700 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 |
#51 | 01/03/2024 |
3.70
0.01
|
397,300 | 3.69 | 3.71 | 3.67 | 0 | 0 | 0 |
#52 | 29/02/2024 |
3.69
-0.04
|
1,110,300 | 3.73 | 3.74 | 3.64 | 0 | 0 | 0 |
#53 | 28/02/2024 |
3.73
0.02
|
587,800 | 3.71 | 3.76 | 3.69 | 0 | 0 | 0 |
#54 | 27/02/2024 |
3.71
0.04
|
563,800 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
#55 | 26/02/2024 |
3.67
-0.05
|
935,700 | 3.72 | 3.74 | 3.64 | 0 | 0 | 0 |
#56 | 23/02/2024 |
3.72
-0.17
|
1,350,300 | 3.89 | 3.91 | 3.72 | 0 | 0 | 0 |
#57 | 22/02/2024 |
3.89
0.23
|
2,957,400 | 3.66 | 3.89 | 3.66 | 0 | 0 | 0 |
#58 | 21/02/2024 |
3.66
0.01
|
545,500 | 3.65 | 3.70 | 3.64 | 0 | 0 | 0 |
#59 | 20/02/2024 |
3.65
-0.01
|
809,900 | 3.66 | 3.69 | 3.62 | 0 | 0 | 0 |
#60 | 19/02/2024 |
3.66
0.04
|
1,053,900 | 3.62 | 3.70 | 3.63 | 0 | 0 | 0 |
#61 | 16/02/2024 |
3.62
0.02
|
444,800 | 3.60 | 3.64 | 3.59 | 0 | 0 | 0 |
#62 | 15/02/2024 |
3.60
0.09
|
267,500 | 3.51 | 3.60 | 3.52 | 0 | 0 | 0 |
#63 | 07/02/2024 |
3.51
0.02
|
579,600 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 |
#64 | 06/02/2024 |
3.49
0.01
|
539,200 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
#65 | 05/02/2024 |
3.48
-0.06
|
638,300 | 3.54 | 3.59 | 3.48 | 0 | 0 | 0 |
#66 | 02/02/2024 |
3.54
-0.08
|
912,800 | 3.62 | 3.66 | 3.54 | 0 | 0 | 0 |
#67 | 01/02/2024 |
3.62
0
|
489,100 | 3.62 | 3.65 | 3.60 | 0 | 0 | 0 |
#68 | 31/01/2024 |
3.62
-0.06
|
900,400 | 3.68 | 3.72 | 3.61 | 0 | 0 | 0 |
#69 | 30/01/2024 |
3.68
0.02
|
698,600 | 3.66 | 3.75 | 3.67 | 0 | 0 | 0 |
#70 | 29/01/2024 |
3.66
-0.03
|
783,100 | 3.69 | 3.71 | 3.65 | 0 | 0 | 0 |
#71 | 26/01/2024 |
3.69
-0.01
|
529,700 | 3.70 | 3.73 | 3.69 | 0 | 0 | 0 |
#72 | 25/01/2024 |
3.70
0
|
418,500 | 3.70 | 3.74 | 3.69 | 0 | 0 | 0 |
#73 | 24/01/2024 |
3.70
0.02
|
480,000 | 3.68 | 3.73 | 3.68 | 0 | 0 | 0 |
#74 | 23/01/2024 |
3.68
-0.01
|
680,200 | 3.69 | 3.73 | 3.66 | 0 | 0 | 0 |
#75 | 22/01/2024 |
3.69
0
|
870,700 | 3.69 | 3.73 | 3.64 | 0 | 0 | 0 |
#76 | 19/01/2024 |
3.69
0.01
|
481,500 | 3.68 | 3.74 | 3.68 | 0 | 0 | 0 |
#77 | 18/01/2024 |
3.68
0
|
262,600 | 3.68 | 3.70 | 3.66 | 0 | 0 | 0 |
#78 | 17/01/2024 |
3.68
-0.06
|
462,300 | 3.74 | 3.75 | 3.68 | 0 | 0 | 0 |
#79 | 16/01/2024 |
3.74
0.09
|
458,600 | 3.65 | 3.74 | 3.64 | 0 | 0 | 0 |
#80 | 15/01/2024 |
3.65
-0.01
|
569,900 | 3.66 | 3.73 | 3.65 | 0 | 0 | 0 |
#81 | 12/01/2024 |
3.66
-0.11
|
1,521,600 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
#82 | 11/01/2024 |
3.77
-0.02
|
796,700 | 3.79 | 3.81 | 3.76 | 0 | 0 | 0 |
#83 | 10/01/2024 |
3.79
-0.01
|
962,300 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 |
#84 | 09/01/2024 |
3.80
-0.05
|
980,500 | 3.85 | 3.88 | 3.79 | 0 | 0 | 0 |
#85 | 08/01/2024 |
3.85
0
|
857,800 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 |
#86 | 05/01/2024 |
3.85
-0.03
|
1,325,000 | 3.88 | 3.90 | 3.80 | 0 | 0 | 0 |
#87 | 04/01/2024 |
3.88
-0.10
|
1,603,900 | 3.98 | 4.08 | 3.86 | 0 | 0 | 0 |
#88 | 03/01/2024 |
3.98
0.08
|
2,479,000 | 3.90 | 4.07 | 3.86 | 0 | 0 | 0 |
#89 | 02/01/2024 |
3.90
0.16
|
2,764,200 | 3.74 | 3.97 | 3.76 | 0 | 0 | 0 |
#90 | 29/12/2023 |
3.74
0.03
|
445,200 | 3.71 | 3.76 | 3.72 | 0 | 0 | 0 |
#91 | 28/12/2023 |
3.71
0
|
511,800 | 3.71 | 3.75 | 3.71 | 0 | 0 | 0 |
#92 | 27/12/2023 |
3.71
-0.02
|
497,500 | 3.73 | 3.77 | 3.71 | 0 | 0 | 0 |
#93 | 26/12/2023 |
3.73
0.01
|
478,300 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 |
#94 | 25/12/2023 |
3.72
0
|
697,900 | 3.72 | 3.77 | 3.71 | 0 | 0 | 0 |
#95 | 22/12/2023 |
3.72
-0.02
|
590,800 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 |
#96 | 21/12/2023 |
3.74
-0.05
|
422,700 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
#97 | 20/12/2023 |
3.79
0
|
351,800 | 3.79 | 3.84 | 3.76 | 0 | 0 | 0 |
#98 | 19/12/2023 |
3.79
0.07
|
804,400 | 3.72 | 3.88 | 3.73 | 0 | 0 | 0 |
#99 | 18/12/2023 |
3.72
0
|
754,800 | 3.72 | 3.78 | 3.69 | 0 | 0 | 0 |
#100 | 15/12/2023 |
3.72
-0.04
|
606,700 | 3.76 | 3.79 | 3.71 | 0 | 0 | 0 |