Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.80 | 28.57% | 18,540,600 | 0 | 0 |
2.80
3.80
3.60
|
2 tháng
(2024-03-19) |
0.60 | 20% | 23,249,300 | 0 | 0 |
2.80
3.80
3.60
|
3 tháng
(2024-02-19) |
0.60 | 20% | 27,319,800 | 0 | 0 |
2.80
3.80
3.60
|
6 tháng
(2023-11-20) |
0.20 | 5.88% | 37,277,100 | 0 | 0 |
2.80
3.80
3.60
|
12 tháng
(2023-05-24) |
0.60 | 20% | 85,668,989 | 0 | 0 |
2.80
4.20
3.60
|
24 tháng
(2022-05-30) |
-3.10 | -46.27% | 122,539,105 | 0 | 0 |
2.30
6.70
3.60
|
36 tháng
(2021-06-03) |
-8.70 | -70.73% | 239,354,851 | 0 | 0 |
2.30
13.10
3.60
|
60 tháng
(2019-06-14) |
-19.90 | -84.68% | 290,587,819 | 0 | 0 |
2.30
23.58
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
|
1,058,500 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
3.60
0
|
331,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#3 | 15/05/2024 |
3.60
-0.10
|
614,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
3.70
0
|
379,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
3.70
-0.10
|
443,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
3.80
0.20
|
1,266,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
#7 | 09/05/2024 |
3.60
0.30
|
2,004,600 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
#8 | 08/05/2024 |
3.30
-0.20
|
1,146,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#9 | 07/05/2024 |
3.50
0
|
3,061,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#10 | 06/05/2024 |
3.50
0
|
939,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
3.50
0.30
|
1,168,700 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
#12 | 02/05/2024 |
3.20
0.10
|
2,013,000 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
#13 | 26/04/2024 |
3.10
0.20
|
525,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
#14 | 25/04/2024 |
2.90
0.10
|
1,820,200 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
2.80
-0.10
|
1,094,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#16 | 23/04/2024 |
2.90
0
|
177,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#17 | 22/04/2024 |
2.90
0.10
|
258,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
2.80
-0.10
|
236,400 | 3 | 3 | 2.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
2.90
-0.10
|
84,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#20 | 16/04/2024 |
3
0.10
|
515,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
2.90
-0.20
|
370,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#22 | 12/04/2024 |
3.10
0.10
|
127,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#23 | 11/04/2024 |
3
0
|
197,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
3
0
|
313,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
3
0
|
316,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#26 | 08/04/2024 |
3
0
|
114,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
3
0
|
333,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
3
0
|
218,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#29 | 03/04/2024 |
3
0
|
368,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#30 | 02/04/2024 |
3
-0.10
|
161,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#31 | 01/04/2024 |
3.10
0
|
220,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#32 | 29/03/2024 |
3.10
0.20
|
467,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#33 | 28/03/2024 |
2.90
-0.10
|
271,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#34 | 27/03/2024 |
3
0
|
163,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#35 | 26/03/2024 |
3
0
|
36,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#36 | 25/03/2024 |
3
0
|
37,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#37 | 22/03/2024 |
3
0
|
47,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#38 | 21/03/2024 |
3
0
|
195,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#39 | 20/03/2024 |
3
0
|
123,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
3
0
|
23,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
3
-0.10
|
141,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#42 | 15/03/2024 |
3.10
0
|
100,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#43 | 14/03/2024 |
3.10
0.10
|
137,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#44 | 13/03/2024 |
3
0
|
148,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#45 | 12/03/2024 |
3
0
|
33,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#46 | 11/03/2024 |
3
0
|
115,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#47 | 08/03/2024 |
3
0
|
147,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#48 | 07/03/2024 |
3
0
|
162,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#49 | 06/03/2024 |
3
0
|
318,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#50 | 05/03/2024 |
3
-0.10
|
265,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#51 | 04/03/2024 |
3.10
0
|
401,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#52 | 01/03/2024 |
3.10
0
|
160,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#53 | 29/02/2024 |
3.10
0
|
133,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#54 | 28/02/2024 |
3.10
0
|
43,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#55 | 27/02/2024 |
3.10
0
|
289,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#56 | 26/02/2024 |
3.10
-0.10
|
185,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#57 | 23/02/2024 |
3.20
0
|
606,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
3.20
0.10
|
364,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#59 | 21/02/2024 |
3.10
0.10
|
134,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#60 | 20/02/2024 |
3
0
|
106,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#61 | 19/02/2024 |
3
0
|
73,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#62 | 16/02/2024 |
3
0
|
124,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#63 | 15/02/2024 |
3
0
|
165,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#64 | 07/02/2024 |
3
0.10
|
70,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#65 | 06/02/2024 |
2.90
0
|
105,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#66 | 05/02/2024 |
2.90
-0.10
|
138,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#67 | 02/02/2024 |
3
0
|
89,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#68 | 01/02/2024 |
3
0
|
18,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#69 | 31/01/2024 |
3
0
|
82,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#70 | 30/01/2024 |
3
-0.10
|
58,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#71 | 29/01/2024 |
3.10
0
|
260,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#72 | 26/01/2024 |
3.10
0.10
|
187,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#73 | 25/01/2024 |
3
0
|
384,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#74 | 24/01/2024 |
3
-0.10
|
97,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#75 | 23/01/2024 |
3.10
0.20
|
454,100 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
#76 | 22/01/2024 |
2.90
0
|
88,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#77 | 19/01/2024 |
2.90
0
|
123,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#78 | 18/01/2024 |
2.90
0
|
54,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
2.90
0
|
80,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#80 | 16/01/2024 |
2.90
0
|
64,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#81 | 15/01/2024 |
2.90
-0.10
|
67,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#82 | 12/01/2024 |
3
0
|
217,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
3
0.10
|
82,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#84 | 10/01/2024 |
2.90
-0.20
|
208,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
3.10
0.10
|
249,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#86 | 08/01/2024 |
3
0
|
210,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#87 | 05/01/2024 |
3
-0.10
|
388,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#88 | 04/01/2024 |
3.10
0.10
|
300,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#89 | 03/01/2024 |
3
-0.10
|
568,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#90 | 02/01/2024 |
3.10
0
|
241,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#91 | 29/12/2023 |
3.10
0
|
11,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#92 | 28/12/2023 |
3.10
0.10
|
189,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#93 | 27/12/2023 |
3
-0.10
|
239,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#94 | 26/12/2023 |
3.10
0
|
165,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#95 | 25/12/2023 |
3.10
0
|
271,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#96 | 22/12/2023 |
3.10
0
|
53,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#97 | 21/12/2023 |
3.10
-0.10
|
94,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#98 | 20/12/2023 |
3.20
0
|
226,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#99 | 19/12/2023 |
3.20
0.10
|
87,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#100 | 18/12/2023 |
3.10
-0.10
|
425,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |