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) |
-0.20 | -7.14% | 281,000 | 0 | 0 |
2.60
2.80
2.60
|
2 tháng
(2024-03-22) |
-0.20 | -7.14% | 588,100 | 0 | 0 |
2.60
3.10
2.60
|
3 tháng
(2024-02-23) |
-0.40 | -13.33% | 845,200 | 0 | 0 |
2.60
3.10
2.60
|
6 tháng
(2023-11-24) |
-0.30 | -10.34% | 1,269,700 | -23,587 | -0.1 |
2.60
3.10
2.60
|
12 tháng
(2023-05-26) |
0.10 | 4% | 3,919,926 | -34,416 | -0.1 |
2.50
4.20
2.60
|
24 tháng
(2022-05-31) |
-2.30 | -46.94% | 8,414,858 | -35,116 | -0.1 |
2.40
5
2.60
|
36 tháng
(2021-06-07) |
1.50 | 136.36% | 43,745,463 | -42,516 | -0.2 |
1.10
7
2.60
|
60 tháng
(2019-06-17) |
2.10 | 420% | 48,369,109 | -39,616 | -0.2 |
0.30
7
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
|
46,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#4 | 14/05/2024 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
2.60
-0.20
|
72,500 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
2.80
0.10
|
93,100 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
#12 | 02/05/2024 |
2.70
-0.10
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
2.80
0
|
69,400 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
#14 | 25/04/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#15 | 24/04/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#16 | 23/04/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#17 | 22/04/2024 |
2.80
-0.10
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#18 | 19/04/2024 |
2.90
0.10
|
33,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#20 | 16/04/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#21 | 15/04/2024 |
2.80
-0.10
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
2.90
0
|
145,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
2.90
-0.20
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#26 | 05/04/2024 |
3.10
0.30
|
72,000 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
#27 | 29/03/2024 |
2.80
0
|
33,100 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
#28 | 22/03/2024 |
2.80
0
|
22,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#29 | 15/03/2024 |
2.80
-0.10
|
115,400 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
#30 | 08/03/2024 |
2.90
0.10
|
21,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
#31 | 01/03/2024 |
2.80
-0.20
|
64,400 | 3 | 3 | 2.70 | 0 | 0 | 0 |
#32 | 23/02/2024 |
3
0
|
56,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#33 | 16/02/2024 |
3
0
|
19,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#34 | 02/02/2024 |
3
0
|
29,400 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
#35 | 26/01/2024 |
3
0
|
71,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#36 | 19/01/2024 |
3
0.10
|
49,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
#37 | 12/01/2024 |
2.90
0.20
|
83,200 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
#38 | 05/01/2024 |
2.70
0.10
|
12,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#39 | 29/12/2023 |
2.60
-0.20
|
19,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
#40 | 22/12/2023 |
2.80
0.20
|
13,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
#41 | 15/12/2023 |
2.60
-0.20
|
56,400 | 2.80 | 3 | 2.60 | 0 | 23,500 | -0.1 |
#42 | 08/12/2023 |
2.80
0
|
37,900 | 2.80 | 3 | 2.60 | 0 | 0 | 0 |
#43 | 01/12/2023 |
2.80
-0.10
|
16,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#44 | 24/11/2023 |
2.90
0
|
15,400 | 2.90 | 3 | 2.80 | 0 | 87 | -0.0 |
#45 | 17/11/2023 |
2.90
-0.10
|
33,100 | 3 | 3 | 2.80 | 0 | 455 | -0.0 |
#46 | 10/11/2023 |
3
0.30
|
69,200 | 2.70 | 3 | 2.80 | 0 | 0 | 0 |
#47 | 03/11/2023 |
2.70
-0.30
|
66,900 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
#48 | 27/10/2023 |
3
-0.10
|
68,900 | 3.10 | 3.10 | 2.70 | 0 | 147 | -0.0 |
#49 | 20/10/2023 |
3.10
-0.10
|
39,000 | 3.20 | 3.50 | 2.90 | 0 | 205 | -0.0 |
#50 | 13/10/2023 |
3.20
0
|
65,700 | 3.20 | 3.40 | 3 | 0 | 10,022 | -0.0 |
#51 | 06/10/2023 |
3.20
0.20
|
12,800 | 3 | 3.50 | 3.10 | 0 | 0 | 0 |
#52 | 29/09/2023 |
3
-0.40
|
31,600 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
#53 | 22/09/2023 |
3.40
0.20
|
45,500 | 3.20 | 3.40 | 2.90 | 0 | 0 | 0 |
#54 | 15/09/2023 |
3.20
-0.20
|
76,000 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
#55 | 08/09/2023 |
3.40
0
|
252,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#56 | 25/08/2023 |
3.40
0
|
31,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
#57 | 21/08/2023 |
3.40
0
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
#58 | 18/08/2023 |
3.40
-0.10
|
41,400 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
#59 | 17/08/2023 |
3.50
0
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#60 | 16/08/2023 |
3.50
0
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#61 | 15/08/2023 |
3.50
0
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#62 | 14/08/2023 |
3.50
0
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#63 | 11/08/2023 |
3.50
-0.20
|
80,300 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
#64 | 10/08/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#65 | 09/08/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#66 | 08/08/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#67 | 07/08/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#68 | 04/08/2023 |
3.70
0.10
|
222,100 | 3.60 | 4.10 | 3.70 | 0 | 0 | 0 |
#69 | 03/08/2023 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#70 | 02/08/2023 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#71 | 01/08/2023 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#72 | 31/07/2023 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#73 | 28/07/2023 |
3.60
-0.10
|
57,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
#74 | 27/07/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#75 | 26/07/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#76 | 25/07/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#77 | 24/07/2023 |
3.70
-0.10
|
0 | 3.80 | 3.70 | 3.80 | 0 | 0 | 0 |
#78 | 21/07/2023 |
3.80
0.10
|
77,100 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
#79 | 20/07/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#80 | 19/07/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#81 | 18/07/2023 |
3.70
0
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#82 | 17/07/2023 |
3.70
0.10
|
0 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
#83 | 14/07/2023 |
3.60
-0.30
|
87,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
#84 | 13/07/2023 |
3.90
0
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#85 | 12/07/2023 |
3.90
0
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#86 | 11/07/2023 |
3.90
0
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#87 | 10/07/2023 |
3.90
0
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
#88 | 07/07/2023 |
3.90
-0.10
|
92,300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
#89 | 06/07/2023 |
4
0
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
#90 | 05/07/2023 |
4
0
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
#91 | 04/07/2023 |
4
0
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
#92 | 03/07/2023 |
4
-0.20
|
0 | 4.20 | 4 | 4 | 0 | 0 | 0 |
#93 | 30/06/2023 |
4.20
0.20
|
143,355 | 4 | 4.50 | 3.80 | 0 | 0 | 0 |
#94 | 29/06/2023 |
4
0
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
#95 | 28/06/2023 |
4
0
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
#96 | 27/06/2023 |
4
0
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
#97 | 26/06/2023 |
4
-0.10
|
0 | 4.10 | 4 | 4 | 0 | 0 | 0 |
#98 | 23/06/2023 |
4.10
0.50
|
215,801 | 3.60 | 4.10 | 3.80 | 0 | 0 | 0 |
#99 | 22/06/2023 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#100 | 21/06/2023 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |