Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
-0.50 | -15.15% | 2,853,300 | 0 | 0 |
2.50
3.30
2.80
|
2 tháng
(2024-03-11) |
-2.40 | -46.15% | 13,066,100 | 0 | 0 |
2.50
5.30
2.80
|
3 tháng
(2024-02-15) |
-2.50 | -47.17% | 18,667,700 | 0 | 0 |
2.50
5.70
2.80
|
6 tháng
(2023-11-13) |
-2.90 | -50.88% | 53,433,700 | 0 | 0 |
2.50
6.30
2.80
|
12 tháng
(2023-05-16) |
-1.20 | -30% | 177,246,811 | 0 | 0 |
2.50
10.40
2.80
|
24 tháng
(2022-05-23) |
-6.70 | -70.52% | 259,661,637 | 0 | 0 |
2.40
12.11
2.80
|
36 tháng
(2021-05-26) |
-4.57 | -62.02% | 333,885,187 | 0 | 0 |
2.40
35.74
2.80
|
60 tháng
(2019-06-06) |
-9.97 | -78.07% | 342,599,527 | 0 | 0 |
2.40
35.74
2.80
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 10/05/2024 |
2.80
0
|
680,400 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
#2 | 09/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#3 | 08/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#4 | 07/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#5 | 06/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#6 | 03/05/2024 |
2.80
0
|
359,400 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
#7 | 02/05/2024 |
2.80
0
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
#8 | 26/04/2024 |
2.80
0.30
|
799,300 | 2.40 | 2.80 | 2.40 | 0 | 0 | 0 |
#9 | 25/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#10 | 24/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#11 | 23/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#12 | 22/04/2024 |
2.50
0
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#13 | 19/04/2024 |
2.50
-0.40
|
1,385,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#14 | 17/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#15 | 16/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#16 | 15/04/2024 |
2.90
0
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
#17 | 12/04/2024 |
2.90
-0.40
|
308,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#18 | 11/04/2024 |
3.30
0
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#19 | 10/04/2024 |
3.30
0
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
#20 | 09/04/2024 |
3.30
-0.40
|
1,628,500 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
#21 | 08/04/2024 |
3.70
-0.50
|
1,508,400 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
#22 | 05/04/2024 |
4.20
-0.80
|
2,291,800 | 5 | 5 | 4.20 | 0 | 0 | 0 |
#23 | 04/04/2024 |
5
0
|
158,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
#24 | 03/04/2024 |
5
-0.10
|
231,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
#25 | 02/04/2024 |
5.10
0
|
326,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
#26 | 01/04/2024 |
5.10
0
|
181,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
#27 | 29/03/2024 |
5.10
0
|
164,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
#28 | 28/03/2024 |
5.10
0
|
183,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
#29 | 27/03/2024 |
5.10
0
|
253,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
#30 | 26/03/2024 |
5.10
-0.10
|
234,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
#31 | 25/03/2024 |
5.20
0
|
208,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
#32 | 22/03/2024 |
5.20
-0.10
|
366,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
#33 | 21/03/2024 |
5.30
0
|
375,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
#34 | 20/03/2024 |
5.30
0.10
|
330,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
#35 | 19/03/2024 |
5.20
0
|
179,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
#36 | 18/03/2024 |
5.20
0
|
428,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
#37 | 15/03/2024 |
5.20
-0.10
|
305,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
#38 | 14/03/2024 |
5.30
0
|
78,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
#39 | 13/03/2024 |
5.30
0.10
|
270,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
#40 | 12/03/2024 |
5.20
0
|
289,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
#41 | 11/03/2024 |
5.20
-0.10
|
217,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
#42 | 08/03/2024 |
5.30
-0.10
|
197,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#43 | 07/03/2024 |
5.40
0
|
351,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
#44 | 06/03/2024 |
5.40
0
|
502,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
#45 | 05/03/2024 |
5.40
0
|
219,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
#46 | 04/03/2024 |
5.40
0.10
|
394,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
#47 | 01/03/2024 |
5.30
-0.10
|
306,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
#48 | 29/02/2024 |
5.40
0
|
245,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
#49 | 28/02/2024 |
5.40
0
|
305,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
#50 | 27/02/2024 |
5.40
-0.10
|
264,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#51 | 26/02/2024 |
5.50
-0.10
|
484,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
#52 | 23/02/2024 |
5.60
-0.10
|
468,500 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
#53 | 22/02/2024 |
5.70
0.20
|
885,700 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
#54 | 21/02/2024 |
5.50
0
|
228,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
#55 | 20/02/2024 |
5.50
0
|
163,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
#56 | 19/02/2024 |
5.50
0
|
184,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#57 | 16/02/2024 |
5.50
0.20
|
234,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
#58 | 15/02/2024 |
5.30
0
|
166,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
#59 | 07/02/2024 |
5.30
0.10
|
119,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
#60 | 06/02/2024 |
5.20
0
|
112,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
#61 | 05/02/2024 |
5.20
0
|
122,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
#62 | 02/02/2024 |
5.20
-0.10
|
321,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
#63 | 01/02/2024 |
5.30
-0.10
|
498,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
#64 | 31/01/2024 |
5.40
-0.10
|
393,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
#65 | 30/01/2024 |
5.50
-0.10
|
136,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
#66 | 29/01/2024 |
5.60
0
|
230,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#67 | 26/01/2024 |
5.60
0
|
195,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#68 | 25/01/2024 |
5.60
0
|
116,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
#69 | 24/01/2024 |
5.60
-0.10
|
326,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#70 | 23/01/2024 |
5.70
0
|
264,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
#71 | 22/01/2024 |
5.70
0.10
|
171,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
#72 | 19/01/2024 |
5.60
0
|
145,700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
#73 | 18/01/2024 |
5.60
0
|
312,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
#74 | 17/01/2024 |
5.60
-0.20
|
276,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#75 | 16/01/2024 |
5.80
0.20
|
155,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
#76 | 15/01/2024 |
5.60
-0.20
|
254,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#77 | 12/01/2024 |
5.80
0
|
433,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#78 | 11/01/2024 |
5.80
0.10
|
352,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
#79 | 10/01/2024 |
5.70
-0.20
|
424,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
#80 | 09/01/2024 |
5.90
0
|
549,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
#81 | 08/01/2024 |
5.90
0
|
577,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
#82 | 05/01/2024 |
5.90
-0.10
|
466,500 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
#83 | 04/01/2024 |
6
-0.10
|
822,500 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
#84 | 03/01/2024 |
6.10
0.10
|
766,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
#85 | 02/01/2024 |
6
0.20
|
1,365,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
#86 | 29/12/2023 |
5.80
0.10
|
403,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
#87 | 28/12/2023 |
5.70
0
|
180,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#88 | 27/12/2023 |
5.70
0
|
270,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
#89 | 26/12/2023 |
5.70
0
|
320,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
#90 | 25/12/2023 |
5.70
0.10
|
279,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
#91 | 22/12/2023 |
5.60
-0.20
|
312,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
#92 | 21/12/2023 |
5.80
-0.10
|
291,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
#93 | 20/12/2023 |
5.90
0.10
|
391,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#94 | 19/12/2023 |
5.80
0.10
|
425,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
#95 | 18/12/2023 |
5.70
-0.10
|
457,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
#96 | 15/12/2023 |
5.80
0
|
423,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
#97 | 14/12/2023 |
5.80
-0.10
|
406,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
#98 | 13/12/2023 |
5.90
0
|
930,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
#99 | 12/12/2023 |
5.90
0.10
|
303,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
#100 | 11/12/2023 |
5.80
-0.20
|
625,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |