| 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) |
-0.30 | -6.52% | 918,400 | 0 | 0 |
4.20
6.70
4.30
|
|
2 tháng
(2024-03-19) |
0.80 | 22.86% | 1,147,300 | 0 | 0 |
3.40
6.70
4.30
|
|
3 tháng
(2024-02-19) |
0.80 | 22.86% | 1,236,000 | 0 | 0 |
3.30
6.70
4.30
|
|
6 tháng
(2023-11-20) |
0.20 | 4.88% | 1,372,700 | -100 | -0.0 |
3.30
6.70
4.30
|
|
12 tháng
(2023-05-24) |
0.20 | 4.88% | 3,201,662 | -100 | -0.0 |
3.30
7.90
4.30
|
|
24 tháng
(2022-05-30) |
-2.10 | -32.81% | 5,039,958 | 0 | 0.0 |
3.30
7.90
4.30
|
|
36 tháng
(2021-06-03) |
-2.70 | -38.57% | 6,982,707 | -1,450 | -0.0 |
3.30
9.20
4.30
|
|
60 tháng
(2019-06-14) |
-1.90 | -30.65% | 7,805,644 | -1,470 | -0.0 |
3.30
9.20
4.30
|
| 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 |
4.30
0.10
|
3,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
4.20
-0.20
|
32,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
4.40
0.10
|
11,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
4.30
-0.10
|
32,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
4.40
-0.50
|
48,800 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
4.90
-0.50
|
86,800 | 5.90 | 5.90 | 4.50 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
5.40
-0.60
|
150,600 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
6
0.60
|
143,100 | 4.70 | 6 | 4.60 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
5.40
-0.30
|
5,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
5.70
-1
|
40,700 | 6.70 | 7.40 | 5.70 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
6.70
0.80
|
46,100 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
5.90
0.40
|
46,500 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
5.50
0.40
|
36,900 | 4.60 | 5.50 | 4.60 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
5.10
-0.10
|
44,000 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
5.20
0.40
|
20,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
4.80
0.30
|
69,500 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
4.50
-0.10
|
53,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
4.60
0.20
|
46,100 | 4.40 | 4.60 | 3.60 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
4.40
0
|
18,100 | 3.60 | 4.40 | 3.60 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
4.40
0
|
24,700 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
4.40
0
|
5,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
4.40
0.50
|
10,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
3.90
-0.40
|
8,900 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
4.30
0.10
|
15,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
4.20
0
|
15,000 | 3.60 | 4.20 | 3.60 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
4.20
0
|
12,700 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
4.20
0.30
|
6,100 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
3.90
0.50
|
57,300 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
3.40
-0.40
|
10,100 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
3.80
0
|
6,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
3.80
0.10
|
6,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
3.70
0.10
|
3,500 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
3.60
0
|
1,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
3.60
0.10
|
500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
3.50
0
|
3,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
3.50
0
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
3.50
-0.10
|
8,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
3.60
0
|
5,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.60
0.10
|
8,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
3.50
0.10
|
200 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
3.40
0
|
27,300 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
3.40
-0.10
|
700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
3.50
0.10
|
900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
3.40
0.10
|
300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
3.30
-0.30
|
8,700 | 3.60 | 3.70 | 3.20 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
3.60
0.20
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
3.40
-0.30
|
47,500 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
3.70
0
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
3.70
0
|
300 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
3.70
0.10
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.60
0.20
|
1,100 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
3.40
-0.30
|
300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
3.70
-0.10
|
200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| #54 | 23/02/2024 |
3.80
0.20
|
100 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
| #55 | 21/02/2024 |
3.60
0
|
200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| #56 | 20/02/2024 |
3.60
0.10
|
600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| #57 | 19/02/2024 |
3.50
0
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #58 | 16/02/2024 |
3.50
0
|
1,200 | 3.50 | 3.90 | 3.20 | 0 | 0 | 0 |
| #59 | 15/02/2024 |
3.50
0
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #60 | 07/02/2024 |
3.50
0
|
5,200 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| #61 | 06/02/2024 |
3.50
-0.30
|
1,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| #62 | 02/02/2024 |
3.80
0.10
|
1,100 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| #63 | 01/02/2024 |
3.70
0.10
|
23,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| #64 | 31/01/2024 |
3.60
-0.20
|
600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| #65 | 30/01/2024 |
3.80
0
|
300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| #66 | 26/01/2024 |
3.80
0.10
|
4,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
3.70
0
|
300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
3.70
0.10
|
1,100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
3.60
0
|
700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
3.60
-0.20
|
3,200 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| #71 | 18/01/2024 |
3.80
0
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
3.80
0
|
6,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| #73 | 16/01/2024 |
3.80
0
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
3.80
-0.10
|
600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| #75 | 12/01/2024 |
3.90
0
|
1,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
3.90
0
|
3,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
3.90
0
|
3,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| #78 | 09/01/2024 |
3.90
0
|
1,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #79 | 08/01/2024 |
3.90
0.10
|
200 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
3.80
0
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
3.80
-0.10
|
1,500 | 3.90 | 4 | 3.70 | 0 | 100 | -0.0 |
| #82 | 03/01/2024 |
3.90
-0.10
|
700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #83 | 02/01/2024 |
4
0
|
16,200 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| #84 | 29/12/2023 |
4
0
|
800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #85 | 26/12/2023 |
4
0
|
900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #86 | 25/12/2023 |
4
0
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| #87 | 22/12/2023 |
4
0.10
|
300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| #88 | 21/12/2023 |
3.90
0.20
|
300 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| #89 | 20/12/2023 |
3.70
-0.20
|
2,100 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| #90 | 19/12/2023 |
3.90
-0.10
|
100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #91 | 18/12/2023 |
4
0.10
|
8,200 | 3.90 | 4.20 | 3.40 | 0 | 0 | 0 |
| #92 | 15/12/2023 |
3.90
-0.10
|
1,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #93 | 14/12/2023 |
4
0
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| #94 | 13/12/2023 |
4
0
|
4,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #95 | 12/12/2023 |
4
0.10
|
3,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| #96 | 11/12/2023 |
3.90
0.10
|
400 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
| #97 | 08/12/2023 |
3.80
0
|
5,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| #98 | 07/12/2023 |
3.80
-0.20
|
1,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #99 | 06/12/2023 |
4
0
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| #100 | 05/12/2023 |
4
0.10
|
1,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |