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) |
-0.20 | -7.41% | 3,300 | 0 | 0 |
2.30
2.70
2.50
|
2 tháng
(2024-03-22) |
-0.70 | -21.88% | 26,000 | 0 | 0 |
2.30
3.20
2.50
|
3 tháng
(2024-03-01) |
-0.30 | -10.71% | 27,800 | 0 | 0 |
2.30
3.20
2.50
|
6 tháng
(2023-11-24) |
-0.20 | -7.41% | 67,300 | 1,000 | 0.0 |
2.30
3.20
2.50
|
12 tháng
(2023-05-24) |
0.30 | 13.64% | 493,492 | -7,211 | -0.0 |
2.20
3.60
2.50
|
24 tháng
(2022-05-30) |
-1.40 | -35.90% | 1,055,488 | -14,552 | -0.0 |
1.90
3.90
2.50
|
36 tháng
(2021-06-03) |
-0.50 | -16.67% | 4,017,122 | -2,953 | 0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-06-14) |
-1.70 | -40.48% | 5,912,204 | -165,311 | -0.4 |
1.90
6.10
2.50
|
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 |
2.50
0.20
|
200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#2 | 16/05/2024 |
2.30
0
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
#3 | 15/05/2024 |
2.30
0
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
#4 | 14/05/2024 |
2.30
0
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
#5 | 13/05/2024 |
2.30
0
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
#6 | 10/05/2024 |
2.30
-0.20
|
2,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
#7 | 09/05/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
2.50
-0.20
|
1,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#16 | 23/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#18 | 19/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#19 | 17/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
2.70
0.10
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
2.60
-0.10
|
2,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#24 | 10/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#25 | 09/04/2024 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#26 | 05/04/2024 |
2.70
-0.10
|
14,800 | 2.60 | 2.90 | 2.40 | 0 | 0 | 0 |
#27 | 29/03/2024 |
2.80
-0.40
|
3,900 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#28 | 22/03/2024 |
3.20
0.30
|
1,800 | 2.90 | 3.30 | 2.50 | 0 | 0 | 0 |
#29 | 15/03/2024 |
2.90
0.10
|
1,600 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
#30 | 01/03/2024 |
2.80
0.10
|
200 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
#31 | 16/02/2024 |
2.70
-0.20
|
2,200 | 2.90 | 2.90 | 2.70 | 900 | 0 | 0.0 |
#32 | 26/01/2024 |
2.90
0.50
|
2,500 | 2.40 | 2.90 | 2.60 | 0 | 0 | 0 |
#33 | 19/01/2024 |
2.40
-0.30
|
1,200 | 2.70 | 2.70 | 2.40 | 0 | 0 | 0 |
#34 | 12/01/2024 |
2.70
-0.30
|
4,600 | 3 | 3 | 2.70 | 0 | 0 | 0 |
#35 | 05/01/2024 |
3
0
|
1,300 | 3 | 3 | 2.60 | 100 | 0 | 0.0 |
#36 | 29/12/2023 |
3
0.20
|
10,400 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
#37 | 22/12/2023 |
2.80
0.20
|
100 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
#38 | 15/12/2023 |
2.60
0.10
|
300 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
#39 | 08/12/2023 |
2.50
0.10
|
5,700 | 2.40 | 2.50 | 2.10 | 0 | 0 | 0 |
#40 | 01/12/2023 |
2.40
-0.30
|
5,300 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
#41 | 24/11/2023 |
2.70
-0.20
|
5,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#42 | 17/11/2023 |
2.90
0.30
|
12,200 | 2.60 | 2.90 | 2.60 | 0 | 0 | 0 |
#43 | 10/11/2023 |
2.60
-0.30
|
19,200 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
#44 | 03/11/2023 |
2.90
-0.40
|
4,500 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
#45 | 27/10/2023 |
3.30
-0.30
|
1,900 | 3.60 | 3.60 | 3.10 | 500 | 0 | 0.0 |
#46 | 20/10/2023 |
3.60
0.30
|
20,400 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
#47 | 13/10/2023 |
3.30
0
|
1,200 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
#48 | 06/10/2023 |
3.30
0.30
|
43,900 | 3 | 3.40 | 3 | 0 | 0 | 0 |
#49 | 29/09/2023 |
3
0.30
|
29,900 | 2.70 | 3 | 2.40 | 0 | 550 | -0.0 |
#50 | 22/09/2023 |
2.70
-0.30
|
3,700 | 3 | 3 | 2.70 | 0 | 900 | -0.0 |
#51 | 15/09/2023 |
3
0.10
|
58,300 | 2.90 | 3 | 2.60 | 0 | 2,361 | -0.0 |
#52 | 08/09/2023 |
2.90
0.10
|
26,800 | 2.80 | 3.10 | 2.70 | 0 | 0 | 0 |
#53 | 25/08/2023 |
2.80
0.30
|
30,100 | 2.50 | 2.80 | 2.60 | 0 | 0 | 0 |
#54 | 21/08/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#55 | 18/08/2023 |
2.50
-0.10
|
18,400 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
#56 | 17/08/2023 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#57 | 16/08/2023 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#58 | 15/08/2023 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#59 | 14/08/2023 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#60 | 11/08/2023 |
2.60
0.10
|
7,000 | 2.50 | 2.60 | 2.40 | 0 | 1,500 | -0.0 |
#61 | 10/08/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#62 | 09/08/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#63 | 08/08/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#64 | 07/08/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#65 | 04/08/2023 |
2.50
-0.10
|
14,700 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
#66 | 03/08/2023 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#67 | 02/08/2023 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#68 | 01/08/2023 |
2.60
0
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#69 | 31/07/2023 |
2.60
-0.10
|
0 | 2.70 | 2.60 | 2.70 | 0 | 0 | 0 |
#70 | 28/07/2023 |
2.70
0.20
|
13,100 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
#71 | 27/07/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#72 | 26/07/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#73 | 25/07/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#74 | 24/07/2023 |
2.50
0.10
|
0 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#75 | 21/07/2023 |
2.40
-0.10
|
7,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
#76 | 20/07/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#77 | 19/07/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#78 | 18/07/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#79 | 17/07/2023 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#80 | 14/07/2023 |
2.50
0.10
|
13,900 | 2.40 | 2.50 | 2.40 | 0 | 2,400 | -0.0 |
#81 | 13/07/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#82 | 12/07/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#83 | 11/07/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#84 | 10/07/2023 |
2.40
-0.10
|
0 | 2.50 | 2.40 | 2.50 | 0 | 0 | 0 |
#85 | 07/07/2023 |
2.50
0.10
|
1,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#86 | 06/07/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#87 | 05/07/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#88 | 04/07/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#89 | 03/07/2023 |
2.40
-0.10
|
0 | 2.50 | 2.40 | 2.40 | 0 | 0 | 0 |
#90 | 30/06/2023 |
2.50
0.10
|
3,726 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#91 | 29/06/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#92 | 28/06/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#93 | 27/06/2023 |
2.40
0
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#94 | 26/06/2023 |
2.40
-0.20
|
0 | 2.60 | 2.40 | 2.40 | 0 | 0 | 0 |
#95 | 23/06/2023 |
2.60
-0.10
|
1,126 | 2.70 | 2.70 | 2.40 | 0 | 0 | 0 |
#96 | 22/06/2023 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#97 | 21/06/2023 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#98 | 20/06/2023 |
2.70
0
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#99 | 19/06/2023 |
2.70
-0.10
|
0 | 2.80 | 2.70 | 2.70 | 0 | 0 | 0 |
#100 | 16/06/2023 |
2.80
0.10
|
12,308 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |