| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-09) |
0 | 0% | 7,911,600 | -18,300 | -0.0 |
2.60
2.90
2.90
|
|
2 tháng
(2024-03-11) |
0 | 0% | 25,270,300 | 10,000 | 0.0 |
2.60
3.30
2.90
|
|
3 tháng
(2024-02-15) |
0 | 0% | 39,339,400 | -5,000 | -0.0 |
2.60
3.30
2.90
|
|
6 tháng
(2023-11-13) |
-0.70 | -19.44% | 93,811,200 | -50,900 | -0.2 |
2.60
3.60
2.90
|
|
12 tháng
(2023-05-15) |
0.20 | 7.41% | 202,849,591 | 31,700 | 0.1 |
2.60
6
2.90
|
|
24 tháng
(2022-05-20) |
-5.70 | -66.28% | 278,668,572 | 80,600 | 0.4 |
2.20
8.90
2.90
|
|
36 tháng
(2021-05-25) |
-50.10 | -94.53% | 357,788,384 | 115,900 | 0.8 |
2.20
55
2.90
|
|
60 tháng
(2019-06-05) |
-49.90 | -94.51% | 372,491,084 | 115,900 | 0.9 |
2.20
60.40
2.90
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 09/05/2024 |
2.90
0.10
|
280,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #2 | 08/05/2024 |
2.90
0.10
|
548,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #3 | 07/05/2024 |
2.80
-0.10
|
659,300 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| #4 | 06/05/2024 |
2.90
0.10
|
647,900 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| #5 | 03/05/2024 |
2.80
0
|
188,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #6 | 02/05/2024 |
2.80
0
|
181,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #7 | 26/04/2024 |
2.80
0
|
168,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #8 | 25/04/2024 |
2.80
0.10
|
576,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #9 | 24/04/2024 |
2.70
0
|
174,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #10 | 23/04/2024 |
2.70
-0.10
|
359,700 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| #11 | 22/04/2024 |
2.80
0.20
|
363,400 | 2.70 | 2.80 | 2.60 | 0 | 18,300 | -0.0 |
| #12 | 19/04/2024 |
2.60
-0.10
|
642,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #13 | 17/04/2024 |
2.70
-0.10
|
247,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #14 | 16/04/2024 |
2.80
0
|
901,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| #15 | 15/04/2024 |
2.80
-0.10
|
949,800 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| #16 | 12/04/2024 |
2.90
0.10
|
416,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #17 | 11/04/2024 |
2.80
-0.10
|
137,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #18 | 10/04/2024 |
2.90
0
|
347,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #19 | 09/04/2024 |
2.90
0.10
|
399,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #20 | 08/04/2024 |
2.80
-0.10
|
660,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #21 | 05/04/2024 |
2.90
-0.20
|
872,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #22 | 04/04/2024 |
3.10
0.10
|
544,100 | 3 | 3.10 | 2.90 | 10,000 | 0 | 0.0 |
| #23 | 03/04/2024 |
3
0
|
449,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #24 | 02/04/2024 |
3
-0.10
|
2,813,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #25 | 01/04/2024 |
3.10
-0.10
|
168,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #26 | 29/03/2024 |
3.20
0
|
653,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #27 | 28/03/2024 |
3.20
0
|
310,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #28 | 27/03/2024 |
3.20
0
|
537,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #29 | 26/03/2024 |
3.20
0
|
362,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #30 | 25/03/2024 |
3.20
0
|
518,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #31 | 22/03/2024 |
3.20
-0.10
|
891,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #32 | 21/03/2024 |
3.30
0
|
1,163,900 | 3.30 | 3.60 | 3.10 | 18,300 | 0 | 0.1 |
| #33 | 20/03/2024 |
3.30
0.40
|
4,123,600 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
| #34 | 19/03/2024 |
2.90
0
|
336,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #35 | 18/03/2024 |
2.90
-0.10
|
1,108,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #36 | 15/03/2024 |
3
0
|
399,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #37 | 14/03/2024 |
3
0
|
428,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #38 | 13/03/2024 |
3
0
|
324,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #39 | 12/03/2024 |
3
0.10
|
302,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| #40 | 11/03/2024 |
2.90
-0.10
|
390,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #41 | 08/03/2024 |
3
0.10
|
635,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| #42 | 07/03/2024 |
2.90
0
|
248,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| #43 | 06/03/2024 |
2.90
-0.20
|
1,161,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #44 | 05/03/2024 |
3.10
0.10
|
556,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #45 | 04/03/2024 |
3
-0.10
|
694,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #46 | 01/03/2024 |
3.10
0
|
338,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #47 | 29/02/2024 |
3.10
0
|
570,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #48 | 28/02/2024 |
3.10
0
|
407,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #49 | 27/02/2024 |
3.10
0.10
|
761,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #50 | 26/02/2024 |
3
-0.20
|
1,036,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| #51 | 23/02/2024 |
3.20
-0.10
|
1,975,700 | 3.30 | 3.50 | 3.10 | 0 | 15,000 | -0.1 |
| #52 | 22/02/2024 |
3.30
0.30
|
3,496,100 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| #53 | 21/02/2024 |
3
0
|
475,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #54 | 20/02/2024 |
3
0
|
443,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #55 | 19/02/2024 |
3
0.10
|
463,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #56 | 16/02/2024 |
2.90
0
|
541,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #57 | 15/02/2024 |
2.90
0.10
|
263,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #58 | 07/02/2024 |
2.80
0
|
244,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #59 | 06/02/2024 |
2.80
0.10
|
109,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #60 | 05/02/2024 |
2.70
0
|
631,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #61 | 02/02/2024 |
2.70
-0.10
|
290,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #62 | 01/02/2024 |
2.80
0
|
205,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #63 | 31/01/2024 |
2.80
0
|
784,300 | 2.80 | 2.90 | 2.70 | 5,000 | 0 | 0.0 |
| #64 | 30/01/2024 |
2.80
-0.10
|
306,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #65 | 29/01/2024 |
2.90
-0.10
|
812,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #66 | 26/01/2024 |
3
0
|
163,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #67 | 25/01/2024 |
3
0
|
183,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #68 | 24/01/2024 |
3
0.20
|
1,063,900 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
| #69 | 23/01/2024 |
2.80
-0.20
|
574,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #70 | 22/01/2024 |
3
0
|
664,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #71 | 19/01/2024 |
3
-0.10
|
500,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #72 | 18/01/2024 |
3.10
0
|
1,119,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #73 | 17/01/2024 |
3.10
-0.10
|
902,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| #74 | 16/01/2024 |
3.20
-0.10
|
715,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #75 | 15/01/2024 |
3.30
0.40
|
2,263,400 | 2.90 | 3.30 | 3 | 9,800 | 0 | 0.0 |
| #76 | 12/01/2024 |
2.90
-0.10
|
1,165,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #77 | 11/01/2024 |
3
-0.20
|
1,663,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| #78 | 10/01/2024 |
3.20
0
|
2,110,300 | 3.20 | 3.40 | 3 | 30,200 | 0 | 0.1 |
| #79 | 09/01/2024 |
3.20
0.30
|
2,606,300 | 2.90 | 3.20 | 2.90 | 10,000 | 0 | 0.0 |
| #80 | 08/01/2024 |
2.90
0.30
|
1,920,200 | 2.60 | 2.90 | 2.50 | 0 | 0 | 0 |
| #81 | 05/01/2024 |
2.60
-0.20
|
183,200 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
| #82 | 04/01/2024 |
2.80
0
|
903,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| #83 | 03/01/2024 |
2.80
0.10
|
515,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #84 | 02/01/2024 |
2.70
0
|
409,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #85 | 29/12/2023 |
2.70
-0.10
|
571,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| #86 | 28/12/2023 |
2.80
0.10
|
377,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #87 | 27/12/2023 |
2.70
-0.10
|
656,900 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
| #88 | 26/12/2023 |
2.80
-0.10
|
332,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| #89 | 25/12/2023 |
2.90
0
|
375,400 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
| #90 | 22/12/2023 |
2.90
0
|
527,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #91 | 21/12/2023 |
2.90
-0.10
|
373,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #92 | 20/12/2023 |
3
0
|
97,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #93 | 19/12/2023 |
3
0.10
|
1,674,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #94 | 18/12/2023 |
2.90
0
|
1,784,900 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| #95 | 15/12/2023 |
2.90
-0.10
|
349,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #96 | 14/12/2023 |
3
-0.10
|
606,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #97 | 13/12/2023 |
3.10
0
|
613,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #98 | 12/12/2023 |
3.10
0
|
208,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #99 | 11/12/2023 |
3.10
0
|
430,000 | 3.10 | 3.10 | 3 | 0 | 500 | -0.0 |
| #100 | 08/12/2023 |
3.10
0
|
454,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |