Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
3.10
3.70
3.60
|
2 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
3.10
3.70
3.60
|
3 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
3.10
3.70
3.60
|
6 tháng
(2024-04-10) |
0.20 | 5.88% | 978,400 | 21,000 | 0.1 |
3.10
3.70
3.60
|
12 tháng
(2023-05-15) |
0.25 | 7.46% | 2,616,525 | 287,200 | 1.3 |
3.10
4.90
3.60
|
24 tháng
(2022-05-20) |
-7.80 | -68.42% | 16,633,025 | 1,148,070 | 6.5 |
2.94
11.40
3.60
|
36 tháng
(2021-05-25) |
-2.65 | -42.40% | 49,822,925 | 3,009,070 | 30.1 |
2.94
18
3.60
|
60 tháng
(2019-06-05) |
-1.39 | -27.86% | 69,781,345 | 4,729,780 | 39.4 |
2.67
18
3.60
|
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 |
3.60
-0.20
|
51,800 | 3.80 | 3.80 | 3.50 | 8,000 | 0 | 0.0 |
#2 | 08/05/2024 |
3.70
0
|
150,200 | 4.10 | 4.20 | 3.60 | 7,300 | 0 | 0.0 |
#3 | 07/05/2024 |
3.70
0.40
|
200,600 | 3.50 | 3.70 | 3.50 | 30,000 | 14,000 | 0.1 |
#4 | 06/05/2024 |
3.50
0.40
|
341,600 | 3.10 | 3.50 | 3 | 5,000 | 8,000 | -0.0 |
#5 | 03/05/2024 |
3.10
0
|
8,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#6 | 02/05/2024 |
3.10
0
|
9,000 | 2.90 | 3.10 | 2.90 | 200 | 0 | 0.0 |
#7 | 26/04/2024 |
3.10
0
|
2,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#8 | 25/04/2024 |
3.10
-0.10
|
20,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#9 | 24/04/2024 |
3.20
0
|
71,400 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
#10 | 23/04/2024 |
3.20
0
|
15,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#11 | 22/04/2024 |
3.20
0
|
11,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#12 | 19/04/2024 |
3.20
-0.10
|
14,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#13 | 17/04/2024 |
3.30
0.10
|
38,800 | 3.30 | 3.30 | 3.10 | 0 | 12,500 | -0.0 |
#14 | 16/04/2024 |
3.20
-0.10
|
12,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#15 | 15/04/2024 |
3.30
-0.10
|
20,600 | 3.40 | 3.40 | 3.10 | 5,000 | 0 | 0.0 |
#16 | 12/04/2024 |
3.40
0
|
6,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#17 | 11/04/2024 |
3.40
0
|
2,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#18 | 10/04/2024 |
3.40
-0.80
|
700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#19 | 21/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 22,600 | 0 | 0.1 |
#20 | 18/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 5,300 | 0 | 0.0 |
#21 | 17/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 1,800 | 0 | 0.0 |
#22 | 16/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 2,000 | 0 | 0.0 |
#23 | 15/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 2,000 | 0 | 0.0 |
#24 | 14/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 1,000 | 2,100 | -0.0 |
#25 | 11/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 3,200 | 0 | 0.0 |
#26 | 10/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 12,400 | 0 | 0.1 |
#27 | 09/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 2,000 | 0 | 0.0 |
#28 | 08/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 2,000 | 0 | 0.0 |
#29 | 07/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 13,900 | 0 | 0.1 |
#30 | 04/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 4,000 | 0 | 0.0 |
#31 | 03/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 3,000 | 90 | 0.0 |
#32 | 02/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#33 | 01/08/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#34 | 31/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 9,000 | 0 | 0.0 |
#35 | 28/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 32,300 | 0 | 0.2 |
#36 | 27/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#37 | 26/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 1,500 | 0 | 0.0 |
#38 | 25/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#39 | 24/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 2,600 | 0 | 0.0 |
#40 | 21/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#41 | 20/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
#42 | 19/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 1,400 | 0 | 0.0 |
#43 | 18/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 2,000 | 0 | 0.0 |
#44 | 17/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 3,000 | 0 | 0.0 |
#45 | 14/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 35,000 | 0 | 0.2 |
#46 | 13/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 66,000 | 0 | 0.3 |
#47 | 12/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 1,600 | 300 | 0.0 |
#48 | 11/07/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 1,000 | 0 | 0.0 |
#49 | 10/07/2023 |
4.20
0.85
|
0 | 3.35 | 4.20 | 3.35 | 20 | 0 | 0.0 |
#50 | 07/07/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#51 | 06/07/2023 |
3.35
-0.85
|
0 | 4.20 | 3.35 | 4.20 | 1,400 | 0 | 0.0 |
#52 | 05/07/2023 |
4.20
0
|
5,000 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
#53 | 04/07/2023 |
4.20
-0.10
|
18,628 | 4.30 | 4.40 | 4 | 1,000 | 0 | 0.0 |
#54 | 03/07/2023 |
4.30
-0.10
|
4,800 | 4.40 | 4.40 | 4.20 | 2,000 | 0 | 0.0 |
#55 | 30/06/2023 |
4.40
0.10
|
27,454 | 4.30 | 4.40 | 4.20 | 22,330 | 0 | 0.1 |
#56 | 29/06/2023 |
4.30
-0.10
|
11,780 | 4.40 | 4.50 | 4.30 | 1,660 | 0 | 0.0 |
#57 | 28/06/2023 |
4.40
0.10
|
17,240 | 4.30 | 4.40 | 4.30 | 1,190 | 0 | 0.0 |
#58 | 27/06/2023 |
4.30
-0.10
|
3,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
#59 | 26/06/2023 |
4.40
-0.10
|
21,238 | 4.50 | 4.50 | 4.10 | 2,000 | 1,000 | 0.0 |
#60 | 23/06/2023 |
4.50
0
|
9,350 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
#61 | 22/06/2023 |
4.50
0.10
|
14,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
#62 | 21/06/2023 |
4.40
0.10
|
22,450 | 4.30 | 4.60 | 4.30 | 50 | 0 | 0.0 |
#63 | 20/06/2023 |
4.30
0
|
1,950 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
#64 | 19/06/2023 |
4.30
-0.20
|
15,000 | 4.50 | 4.50 | 4.20 | 2,000 | 0 | 0.0 |
#65 | 16/06/2023 |
4.50
-0.10
|
51,800 | 4.60 | 4.60 | 4.20 | 2,000 | 0 | 0.0 |
#66 | 15/06/2023 |
4.60
0
|
27,901 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
#67 | 14/06/2023 |
4.60
0
|
36,164 | 4.60 | 4.70 | 4.40 | 1,000 | 2,000 | -0.0 |
#68 | 13/06/2023 |
4.60
-0.10
|
60,829 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
#69 | 12/06/2023 |
4.70
-0.10
|
17,000 | 4.80 | 4.90 | 4.40 | 1,000 | 0 | 0.0 |
#70 | 09/06/2023 |
4.80
0.20
|
137,800 | 4.60 | 4.80 | 4.30 | 4,000 | 0 | 0.0 |
#71 | 08/06/2023 |
4.60
-0.10
|
86,001 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
#72 | 07/06/2023 |
4.70
0.30
|
72,958 | 4.40 | 4.70 | 4.20 | 30 | 100 | -0.0 |
#73 | 06/06/2023 |
4.40
0.20
|
127,017 | 4.20 | 4.40 | 4 | 2,000 | 0 | 0.0 |
#74 | 05/06/2023 |
4.20
-0.20
|
55,184 | 4.40 | 4.70 | 4.10 | 1,500 | 0 | 0.0 |
#75 | 02/06/2023 |
4.40
-0.50
|
159,445 | 4.90 | 5 | 4.30 | 4,000 | 10,000 | -0.0 |
#76 | 01/06/2023 |
4.90
0.10
|
52,112 | 4.80 | 5.40 | 4.70 | 1,000 | 0 | 0.0 |
#77 | 31/05/2023 |
4.80
0.40
|
148,011 | 4.40 | 4.80 | 4.10 | 0 | 0 | 0 |
#78 | 30/05/2023 |
4.40
0.50
|
95,162 | 3.90 | 4.40 | 3.90 | 10 | 0 | 0.0 |
#79 | 29/05/2023 |
3.90
0.40
|
128,920 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
#80 | 26/05/2023 |
3.50
0
|
29,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
#81 | 25/05/2023 |
3.50
0.20
|
29,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
#82 | 24/05/2023 |
3.30
0
|
103,431 | 3.30 | 3.60 | 3.10 | 1,000 | 0 | 0.0 |
#83 | 23/05/2023 |
3.30
-0.05
|
46,800 | 3.35 | 3.50 | 3 | 0 | 0 | 0 |
#84 | 22/05/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#85 | 19/05/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#86 | 18/05/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#87 | 17/05/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#88 | 16/05/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#89 | 15/05/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#90 | 12/05/2023 |
3.35
0
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
#91 | 11/05/2023 |
3.35
0.21
|
59,800 | 3.14 | 3.35 | 3.35 | 18,100 | 0 | 0.1 |
#92 | 10/05/2023 |
3.14
0.20
|
90,700 | 2.94 | 3.14 | 2.85 | 10,000 | 0 | 0.0 |
#93 | 09/05/2023 |
2.94
-0.01
|
25,300 | 2.95 | 2.96 | 2.85 | 500 | 0 | 0.0 |
#94 | 08/05/2023 |
2.95
-0.02
|
31,700 | 2.97 | 2.97 | 2.90 | 1,000 | 2,000 | -0.0 |
#95 | 05/05/2023 |
2.97
0.03
|
46,800 | 2.94 | 2.97 | 2.85 | 1,900 | 0 | 0.0 |
#96 | 04/05/2023 |
2.94
-0.09
|
30,700 | 3.03 | 3.03 | 2.80 | 2,000 | 0 | 0.0 |
#97 | 28/04/2023 |
3.03
0.04
|
31,300 | 2.99 | 3.07 | 2.91 | 3,000 | 0 | 0.0 |
#98 | 27/04/2023 |
2.99
-0.01
|
25,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#99 | 26/04/2023 |
3
-0.09
|
136,400 | 3.09 | 3.09 | 2.88 | 18,100 | 57,100 | -0.1 |
#100 | 25/04/2023 |
3.09
-0.01
|
28,400 | 3.10 | 3.13 | 3.01 | 600 | 0 | 0.0 |