| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-15) |
0.20 | 6.90% | 6,338,100 | -2,000 | -0.0 |
2.80
3.10
3.10
|
|
2 tháng
(2024-03-15) |
-0.30 | -8.82% | 12,675,300 | -2,000 | -0.0 |
2.80
3.40
3.10
|
|
3 tháng
(2024-02-15) |
-0.20 | -6.06% | 20,880,100 | -2,400 | -0.0 |
2.80
3.70
3.10
|
|
6 tháng
(2023-11-16) |
-0.30 | -8.82% | 29,091,600 | -2,400 | -0.0 |
2.80
3.70
3.10
|
|
12 tháng
(2023-05-22) |
-0.60 | -16.22% | 81,418,979 | -2,400 | -0.0 |
2.80
4.50
3.10
|
|
24 tháng
(2022-05-25) |
-5.42 | -63.62% | 121,967,732 | -2,440 | -0.0 |
2.50
9.32
3.10
|
|
36 tháng
(2021-05-31) |
-7.13 | -69.68% | 195,717,255 | -96,820 | -0.8 |
2.50
16.59
3.10
|
|
60 tháng
(2019-06-10) |
-7.34 | -70.30% | 236,479,039 | -11,080 | 0.1 |
2.50
16.59
3.10
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 13/05/2024 |
3.10
0.10
|
737,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #2 | 10/05/2024 |
3
0
|
1,163,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #3 | 09/05/2024 |
3
0.10
|
806,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #4 | 08/05/2024 |
2.90
0.10
|
343,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| #5 | 07/05/2024 |
2.80
0
|
99,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #6 | 06/05/2024 |
2.80
0
|
343,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| #7 | 03/05/2024 |
2.80
-0.10
|
248,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| #8 | 02/05/2024 |
2.90
0.10
|
128,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| #9 | 26/04/2024 |
2.80
0
|
261,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| #10 | 25/04/2024 |
2.80
-0.10
|
173,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| #11 | 24/04/2024 |
2.90
0
|
164,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #12 | 23/04/2024 |
2.90
-0.10
|
738,300 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| #13 | 22/04/2024 |
3
0.10
|
142,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| #14 | 19/04/2024 |
2.90
0.10
|
109,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #15 | 17/04/2024 |
2.80
-0.10
|
211,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #16 | 16/04/2024 |
2.90
0
|
360,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #17 | 15/04/2024 |
2.90
-0.10
|
306,400 | 3 | 3 | 2.80 | 0 | 2,000 | -0.0 |
| #18 | 12/04/2024 |
3
0
|
141,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #19 | 11/04/2024 |
3
0
|
156,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #20 | 10/04/2024 |
3
-0.10
|
116,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #21 | 09/04/2024 |
3.10
0.10
|
516,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #22 | 08/04/2024 |
3
-0.10
|
234,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #23 | 05/04/2024 |
3.10
-0.10
|
230,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #24 | 04/04/2024 |
3.20
0
|
399,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #25 | 03/04/2024 |
3.20
-0.10
|
245,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #26 | 02/04/2024 |
3.30
0.10
|
67,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #27 | 01/04/2024 |
3.20
-0.10
|
270,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #28 | 29/03/2024 |
3.30
0
|
302,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #29 | 28/03/2024 |
3.30
0
|
161,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #30 | 27/03/2024 |
3.30
-0.10
|
288,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #31 | 26/03/2024 |
3.40
0
|
357,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #32 | 25/03/2024 |
3.40
0
|
415,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #33 | 22/03/2024 |
3.40
0
|
405,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #34 | 21/03/2024 |
3.40
0
|
434,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #35 | 20/03/2024 |
3.40
0.10
|
141,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #36 | 19/03/2024 |
3.30
-0.10
|
423,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #37 | 18/03/2024 |
3.40
0
|
721,400 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| #38 | 15/03/2024 |
3.40
-0.10
|
308,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #39 | 14/03/2024 |
3.50
-0.10
|
433,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| #40 | 13/03/2024 |
3.60
0.20
|
404,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| #41 | 12/03/2024 |
3.40
0.10
|
130,900 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| #42 | 11/03/2024 |
3.30
-0.20
|
182,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| #43 | 08/03/2024 |
3.50
0
|
256,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #44 | 07/03/2024 |
3.50
0
|
659,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #45 | 06/03/2024 |
3.50
-0.20
|
292,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #46 | 05/03/2024 |
3.70
0.30
|
608,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| #47 | 04/03/2024 |
3.40
-0.20
|
394,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| #48 | 01/03/2024 |
3.60
0.10
|
128,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #49 | 29/02/2024 |
3.50
0
|
311,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #50 | 28/02/2024 |
3.50
0
|
425,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #51 | 27/02/2024 |
3.50
0.20
|
682,700 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| #52 | 26/02/2024 |
3.30
-0.10
|
295,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #53 | 23/02/2024 |
3.40
-0.10
|
579,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| #54 | 22/02/2024 |
3.50
0
|
593,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #55 | 21/02/2024 |
3.50
0.20
|
1,146,100 | 3.30 | 3.60 | 3.30 | 0 | 400 | -0.0 |
| #56 | 20/02/2024 |
3.30
0
|
457,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #57 | 19/02/2024 |
3.30
0.10
|
152,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #58 | 16/02/2024 |
3.20
-0.10
|
49,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #59 | 15/02/2024 |
3.30
0
|
21,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #60 | 07/02/2024 |
3.30
0
|
73,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #61 | 06/02/2024 |
3.30
0
|
36,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #62 | 05/02/2024 |
3.30
0.10
|
63,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #63 | 02/02/2024 |
3.20
-0.10
|
157,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #64 | 01/02/2024 |
3.30
0
|
211,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #65 | 31/01/2024 |
3.30
0
|
379,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #66 | 30/01/2024 |
3.30
-0.10
|
308,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #67 | 29/01/2024 |
3.40
0
|
195,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #68 | 26/01/2024 |
3.40
0
|
152,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| #69 | 25/01/2024 |
3.40
-0.10
|
273,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| #70 | 24/01/2024 |
3.50
0.10
|
311,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| #71 | 23/01/2024 |
3.40
0
|
115,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #72 | 22/01/2024 |
3.40
0.10
|
81,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #73 | 19/01/2024 |
3.30
-0.10
|
110,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #74 | 18/01/2024 |
3.40
0.10
|
66,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #75 | 17/01/2024 |
3.30
0
|
412,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #76 | 16/01/2024 |
3.30
0
|
54,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #77 | 15/01/2024 |
3.30
0.10
|
404,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| #78 | 12/01/2024 |
3.20
-0.10
|
59,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #79 | 11/01/2024 |
3.30
0.10
|
13,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #80 | 10/01/2024 |
3.20
-0.10
|
46,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #81 | 09/01/2024 |
3.30
0
|
83,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #82 | 08/01/2024 |
3.30
0
|
149,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| #83 | 05/01/2024 |
3.30
0
|
106,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #84 | 04/01/2024 |
3.30
0
|
222,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #85 | 03/01/2024 |
3.30
0
|
64,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #86 | 02/01/2024 |
3.30
0
|
164,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #87 | 29/12/2023 |
3.30
0
|
263,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #88 | 28/12/2023 |
3.30
0
|
36,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #89 | 27/12/2023 |
3.30
0
|
136,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| #90 | 26/12/2023 |
3.30
0
|
122,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| #91 | 25/12/2023 |
3.30
0
|
119,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #92 | 22/12/2023 |
3.30
-0.10
|
28,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #93 | 21/12/2023 |
3.40
0
|
121,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #94 | 20/12/2023 |
3.40
0
|
142,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #95 | 19/12/2023 |
3.40
0
|
190,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| #96 | 18/12/2023 |
3.40
0
|
366,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| #97 | 15/12/2023 |
3.40
0.10
|
139,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #98 | 14/12/2023 |
3.30
0
|
211,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #99 | 13/12/2023 |
3.30
-0.10
|
92,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #100 | 12/12/2023 |
3.40
0
|
57,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |