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) |
-0.40 | -10.26% | 207,100 | -3,500 | -0.0 |
3.50
3.90
3.50
|
2 tháng
(2024-03-19) |
-0.50 | -12.50% | 260,800 | -3,500 | -0.0 |
3.50
4.10
3.50
|
3 tháng
(2024-02-19) |
-0.30 | -7.89% | 319,700 | -3,600 | -0.0 |
3.50
4.10
3.50
|
6 tháng
(2023-11-20) |
-0.30 | -7.89% | 3,191,900 | -3,600 | -0.0 |
3.50
4.20
3.50
|
12 tháng
(2023-05-24) |
0.10 | 2.94% | 17,509,434 | -1,674,900 | -6.2 |
3.30
5.30
3.50
|
24 tháng
(2022-05-30) |
-3.50 | -50% | 23,465,862 | -1,664,100 | -6.2 |
3.20
7
3.50
|
36 tháng
(2021-06-03) |
-0.80 | -18.60% | 62,878,487 | -1,700,700 | -6.4 |
3.20
11
3.50
|
60 tháng
(2019-06-14) |
2.40 | 218.18% | 87,159,173 | -1,674,100 | -6.3 |
1.10
11
3.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#201 | 26/07/2023 |
4.10
0
|
27,900 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
#202 | 25/07/2023 |
4.10
0
|
307,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#203 | 24/07/2023 |
4.10
0
|
258,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#204 | 21/07/2023 |
4.10
0
|
8,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#205 | 20/07/2023 |
4.10
0
|
10,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
#206 | 19/07/2023 |
4.10
0
|
6,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
#207 | 18/07/2023 |
4.10
-0.10
|
8,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
#208 | 17/07/2023 |
4.20
0
|
220,800 | 4.20 | 4.30 | 3.80 | 0 | 500,000 | -1.9 |
#209 | 14/07/2023 |
4.20
0
|
50,800 | 4.20 | 4.20 | 4 | 0 | 500,000 | -1.9 |
#210 | 13/07/2023 |
4.20
0
|
13,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
#211 | 12/07/2023 |
4.20
0
|
6,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
#212 | 11/07/2023 |
4.20
0
|
10,000 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
#213 | 10/07/2023 |
4.20
0.10
|
5,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#214 | 07/07/2023 |
4.10
-0.10
|
19,600 | 4.20 | 4.20 | 3.90 | 0 | 10,000 | -0.0 |
#215 | 06/07/2023 |
4.20
0
|
6,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
#216 | 05/07/2023 |
4.20
0
|
3,701 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
#217 | 04/07/2023 |
4.20
0
|
14,800 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
#218 | 03/07/2023 |
4.20
0.20
|
0 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
#219 | 30/06/2023 |
4
-0.30
|
0 | 4.30 | 4 | 4 | 0 | 0 | 0 |
#220 | 29/06/2023 |
4.30
0.10
|
1,800 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
#221 | 28/06/2023 |
4.20
-0.10
|
10,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
#222 | 27/06/2023 |
4.30
0.10
|
100 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
#223 | 26/06/2023 |
4.20
-0.30
|
50,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
#224 | 23/06/2023 |
4.50
0.10
|
23,600 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
#225 | 22/06/2023 |
4.40
0
|
14,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
#226 | 21/06/2023 |
4.40
-0.10
|
1,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#227 | 20/06/2023 |
4.50
-0.10
|
10,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
#228 | 19/06/2023 |
4.60
-0.10
|
6,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
#229 | 16/06/2023 |
4.70
-0.10
|
21,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
#230 | 15/06/2023 |
4.80
-0.10
|
300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
#231 | 14/06/2023 |
4.90
-0.10
|
25,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
#232 | 13/06/2023 |
5
0.10
|
10,301 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
#233 | 12/06/2023 |
4.90
-0.40
|
60,300 | 5.30 | 5.30 | 4.50 | 0 | 0 | 0 |
#234 | 09/06/2023 |
5.30
0.10
|
3,443 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
#235 | 08/06/2023 |
5.20
0.40
|
67,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
#236 | 07/06/2023 |
4.80
0.40
|
102,700 | 4.40 | 4.80 | 4.40 | 0 | 4,000 | -0.0 |
#237 | 06/06/2023 |
4.40
0.40
|
88,344 | 4 | 4.40 | 4 | 0 | 1,000 | -0.0 |
#238 | 05/06/2023 |
4
0.10
|
15,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
#239 | 02/06/2023 |
3.90
0
|
36,000 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
#240 | 01/06/2023 |
3.90
0.20
|
28,939 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
#241 | 31/05/2023 |
3.70
0.20
|
1,660,405 | 3.50 | 3.70 | 3.60 | 0 | 3,000 | -0.0 |
#242 | 30/05/2023 |
3.50
0
|
5,039,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
#243 | 29/05/2023 |
3.50
0.10
|
19,501 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#244 | 26/05/2023 |
3.40
0.10
|
19,700 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
#245 | 25/05/2023 |
3.30
-0.10
|
9,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#246 | 24/05/2023 |
3.40
0.20
|
12,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
#247 | 23/05/2023 |
3.20
0
|
3,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
#248 | 22/05/2023 |
3.20
-0.20
|
21,500 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
#249 | 19/05/2023 |
3.40
0
|
5,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#250 | 18/05/2023 |
3.40
0
|
16,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
#251 | 17/05/2023 |
3.40
0
|
5,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#252 | 16/05/2023 |
3.40
0
|
17,836 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#253 | 15/05/2023 |
3.40
-0.10
|
900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#254 | 12/05/2023 |
3.50
0
|
4,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
#255 | 11/05/2023 |
3.50
0
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#256 | 10/05/2023 |
3.50
0
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#257 | 09/05/2023 |
3.50
0
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#258 | 08/05/2023 |
3.50
0
|
1 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#259 | 05/05/2023 |
3.50
0
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#260 | 04/05/2023 |
3.50
0.10
|
600 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
#261 | 28/04/2023 |
3.40
-0.10
|
12,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#262 | 27/04/2023 |
3.50
0
|
1,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#263 | 26/04/2023 |
3.50
0
|
3,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#264 | 25/04/2023 |
3.50
0
|
1,003,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#265 | 24/04/2023 |
3.50
0
|
1,039,625 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
#266 | 21/04/2023 |
3.50
0
|
32,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#267 | 20/04/2023 |
3.50
-0.20
|
970,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#268 | 19/04/2023 |
3.70
0.30
|
25,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
#269 | 18/04/2023 |
3.40
0
|
5,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#270 | 17/04/2023 |
3.40
0
|
6,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
#271 | 14/04/2023 |
3.40
-0.10
|
5,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#272 | 13/04/2023 |
3.50
0
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#273 | 12/04/2023 |
3.50
0
|
4,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#274 | 11/04/2023 |
3.50
0
|
3,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#275 | 10/04/2023 |
3.50
0.10
|
12,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#276 | 07/04/2023 |
3.40
0.10
|
3,800 | 3.30 | 3.50 | 3.30 | 100 | 0 | 0.0 |
#277 | 06/04/2023 |
3.30
-0.20
|
12,100 | 3.50 | 3.50 | 3.30 | 100 | 0 | 0.0 |
#278 | 05/04/2023 |
3.50
0
|
6,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
#279 | 04/04/2023 |
3.50
0.10
|
16,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
#280 | 03/04/2023 |
3.40
-0.10
|
3,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
#281 | 31/03/2023 |
3.50
0
|
5,200 | 3.50 | 3.50 | 3.30 | 100 | 0 | 0.0 |
#282 | 30/03/2023 |
3.50
0
|
5,410 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
#283 | 29/03/2023 |
3.50
0
|
2,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
#284 | 28/03/2023 |
3.50
0
|
4,000 | 3.50 | 3.50 | 3.40 | 1,600 | 0 | 0.0 |
#285 | 27/03/2023 |
3.50
0
|
14,500 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
#286 | 24/03/2023 |
3.50
0.10
|
2,600 | 3.40 | 3.50 | 3.40 | 700 | 0 | 0.0 |
#287 | 23/03/2023 |
3.40
-0.30
|
21,200 | 3.70 | 3.70 | 3.40 | 200 | 0 | 0.0 |
#288 | 22/03/2023 |
3.70
0.20
|
7,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
#289 | 21/03/2023 |
3.50
-0.10
|
46,900 | 3.60 | 3.60 | 3.30 | 1,500 | 0 | 0.0 |
#290 | 20/03/2023 |
3.60
0
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#291 | 17/03/2023 |
3.60
-0.10
|
20,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
#292 | 16/03/2023 |
3.70
0.20
|
11,200 | 3.50 | 3.80 | 3.50 | 100 | 0 | 0.0 |
#293 | 15/03/2023 |
3.50
-0.20
|
5,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#294 | 14/03/2023 |
3.70
0
|
6,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
#295 | 13/03/2023 |
3.70
0
|
21,400 | 3.70 | 3.70 | 3.40 | 100 | 0 | 0.0 |
#296 | 10/03/2023 |
3.70
0
|
11,701 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
#297 | 09/03/2023 |
3.70
0
|
32,111 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
#298 | 08/03/2023 |
3.70
0.10
|
9,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
#299 | 07/03/2023 |
3.60
0
|
36,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
#300 | 06/03/2023 |
3.60
-0.10
|
12,400 | 3.70 | 3.70 | 3.50 | 200 | 0 | 0.0 |