| 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) |
0.14 | 5.19% | 2,973,300 | 1,000 | 0.0 |
2.70
2.85
2.84
|
|
2 tháng
(2024-03-19) |
-0.29 | -9.27% | 9,397,400 | 346,500 | 1.1 |
2.70
3.18
2.84
|
|
3 tháng
(2024-02-19) |
-0.34 | -10.69% | 17,076,600 | 358,000 | 1.1 |
2.70
3.33
2.84
|
|
6 tháng
(2023-11-20) |
-0.46 | -13.94% | 28,473,700 | 352,300 | 1.1 |
2.70
3.36
2.84
|
|
12 tháng
(2023-05-24) |
-1.81 | -38.92% | 128,121,900 | 356,800 | 1.1 |
2.70
6.06
2.84
|
|
24 tháng
(2022-05-30) |
-5.23 | -64.81% | 215,680,600 | 107,701 | -0.3 |
2.70
8.07
2.84
|
|
36 tháng
(2021-06-03) |
-3.18 | -52.82% | 432,487,000 | -43,599 | -2.6 |
2.70
18.10
2.84
|
|
60 tháng
(2019-06-14) |
-2.82 | -49.83% | 618,548,530 | -1,808,709 | -13.3 |
2.70
18.10
2.84
|
| 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 |
2.84
-0.01
|
294,500 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
2.85
0.01
|
158,300 | 2.84 | 2.85 | 2.83 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
2.84
0
|
185,500 | 2.84 | 2.85 | 2.80 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
2.84
0
|
141,900 | 2.89 | 2.92 | 2.80 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
2.84
0.06
|
511,900 | 2.80 | 2.87 | 2.78 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
2.78
0.04
|
213,800 | 2.74 | 2.79 | 2.73 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
2.74
-0.01
|
109,500 | 2.75 | 2.77 | 2.74 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
2.75
0
|
113,200 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
2.75
-0.02
|
150,400 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
2.77
0.01
|
86,700 | 2.75 | 2.80 | 2.75 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
2.76
-0.04
|
174,200 | 2.74 | 2.79 | 2.74 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
2.80
0
|
72,400 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
2.80
0
|
112,600 | 2.77 | 2.81 | 2.74 | 1,000 | 0 | 0.0 |
| #14 | 25/04/2024 |
2.80
-0.05
|
87,500 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
2.85
0.03
|
61,400 | 2.82 | 2.85 | 2.77 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
2.82
0.02
|
154,800 | 2.85 | 2.87 | 2.81 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
2.80
0.10
|
124,700 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
2.70
-0.14
|
220,000 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
2.84
-0.06
|
117,100 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
2.90
-0.06
|
531,800 | 3 | 3 | 2.80 | 0 | 100 | -0.0 |
| #21 | 15/04/2024 |
2.96
-0.16
|
334,800 | 3.12 | 3.15 | 2.94 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
3.12
-0.06
|
354,000 | 3.24 | 3.25 | 3.10 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
3.18
0.20
|
883,200 | 2.99 | 3.18 | 2.98 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
2.98
-0.04
|
306,400 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
3.02
-0.02
|
238,500 | 3.02 | 3.05 | 3 | 100 | 0 | 0.0 |
| #26 | 08/04/2024 |
3.04
-0.08
|
425,900 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
3.12
-0.03
|
311,600 | 3.15 | 3.16 | 3.12 | 83,200 | 0 | 0.3 |
| #28 | 04/04/2024 |
3.15
0.01
|
366,900 | 3.15 | 3.17 | 3.14 | 78,400 | 0 | 0.2 |
| #29 | 03/04/2024 |
3.14
-0.01
|
287,500 | 3.15 | 3.19 | 3.14 | 35,700 | 0 | 0.1 |
| #30 | 02/04/2024 |
3.15
0
|
193,000 | 3.15 | 3.18 | 3.14 | 64,400 | 300 | 0.2 |
| #31 | 01/04/2024 |
3.15
-0.01
|
248,300 | 3.16 | 3.16 | 3.14 | 59,800 | 0 | 0.2 |
| #32 | 29/03/2024 |
3.16
0
|
112,400 | 3.16 | 3.17 | 3.15 | 0 | 1,400 | -0.0 |
| #33 | 28/03/2024 |
3.16
0.01
|
127,900 | 3.15 | 3.18 | 3.15 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
3.15
0.01
|
284,400 | 3.17 | 3.17 | 3.14 | 25,500 | 0 | 0.1 |
| #35 | 26/03/2024 |
3.14
-0.02
|
179,900 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
3.16
0.01
|
253,500 | 3.15 | 3.20 | 3.14 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
3.15
0
|
263,400 | 3.15 | 3.17 | 3.14 | 200 | 0 | 0.0 |
| #38 | 21/03/2024 |
3.15
0.03
|
134,100 | 3.12 | 3.15 | 3.13 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.12
-0.01
|
190,800 | 3.13 | 3.15 | 3.12 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
3.13
0
|
278,700 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
3.13
-0.04
|
439,700 | 3.17 | 3.20 | 3.12 | 8,800 | 0 | 0.0 |
| #42 | 15/03/2024 |
3.17
0
|
306,200 | 3.17 | 3.19 | 3.14 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
3.17
0.01
|
192,800 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
3.16
0
|
267,300 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
3.16
0
|
229,000 | 3.16 | 3.19 | 3.15 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
3.16
-0.04
|
199,800 | 3.20 | 3.24 | 3.16 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
3.20
-0.04
|
415,000 | 3.24 | 3.28 | 3.19 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
3.24
0
|
329,100 | 3.24 | 3.25 | 3.22 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
3.24
-0.03
|
465,300 | 3.27 | 3.33 | 3.22 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
3.27
0.05
|
356,900 | 3.22 | 3.27 | 3.21 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.22
0.05
|
585,000 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
3.17
-0.01
|
342,400 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
3.18
-0.01
|
377,100 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
3.19
-0.02
|
168,300 | 3.21 | 3.22 | 3.18 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
3.21
0
|
240,400 | 3.21 | 3.25 | 3.16 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
3.21
-0.05
|
262,800 | 3.26 | 3.30 | 3.18 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
3.26
-0.07
|
818,400 | 3.33 | 3.50 | 3.26 | 100 | 0 | 0.0 |
| #58 | 22/02/2024 |
3.33
0.10
|
750,100 | 3.23 | 3.35 | 3.23 | 2,600 | 0 | 0.0 |
| #59 | 21/02/2024 |
3.23
0.07
|
516,200 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
3.16
-0.02
|
201,300 | 3.18 | 3.19 | 3.15 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
3.18
-0.01
|
216,100 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
3.19
0.03
|
138,100 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
3.16
0.04
|
67,600 | 3.12 | 3.18 | 3.12 | 1,000 | 0 | 0.0 |
| #64 | 07/02/2024 |
3.12
-0.01
|
215,200 | 3.13 | 3.15 | 3 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
3.13
-0.02
|
160,700 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
3.15
-0.01
|
107,000 | 3.16 | 3.20 | 3.12 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
3.16
-0.08
|
234,800 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
3.24
0.07
|
288,300 | 3.17 | 3.26 | 3.15 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
3.17
-0.04
|
113,000 | 3.21 | 3.24 | 3.15 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
3.21
0
|
113,000 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
3.21
-0.02
|
200,300 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
3.23
-0.01
|
76,400 | 3.24 | 3.28 | 3.23 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
3.24
0.05
|
286,200 | 3.19 | 3.29 | 3.19 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
3.19
0
|
123,500 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
3.19
0.01
|
50,200 | 3.18 | 3.19 | 3.15 | 800 | 0 | 0.0 |
| #76 | 22/01/2024 |
3.18
0.03
|
115,700 | 3.15 | 3.20 | 3.15 | 0 | 4,200 | -0.0 |
| #77 | 19/01/2024 |
3.15
-0.05
|
109,900 | 3.20 | 3.22 | 3.15 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
3.20
0.01
|
112,900 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
3.19
0.02
|
76,600 | 3.17 | 3.22 | 3.16 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
3.17
0.01
|
134,900 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
3.16
-0.07
|
92,300 | 3.23 | 3.24 | 3.16 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
3.23
-0.01
|
155,100 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
3.24
0
|
156,500 | 3.24 | 3.25 | 3.23 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
3.24
0
|
173,100 | 3.24 | 3.28 | 3.22 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
3.24
-0.01
|
133,300 | 3.25 | 3.26 | 3.22 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
3.25
-0.01
|
192,700 | 3.26 | 3.30 | 3.24 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
3.26
-0.02
|
220,700 | 3.28 | 3.31 | 3.24 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
3.28
0.03
|
413,800 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
3.25
0.09
|
336,600 | 3.16 | 3.25 | 3.16 | 0 | 2,500 | -0.0 |
| #90 | 02/01/2024 |
3.16
-0.03
|
180,400 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
3.19
0
|
133,400 | 3.19 | 3.21 | 3.18 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
3.19
0.02
|
165,600 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
3.17
0.02
|
191,300 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
3.15
0
|
199,600 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
3.15
-0.02
|
181,700 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
3.17
-0.01
|
80,900 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
3.18
0.01
|
107,900 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
3.17
0.01
|
54,100 | 3.16 | 3.22 | 3.16 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
3.16
-0.05
|
203,500 | 3.21 | 3.23 | 3.15 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
3.21
-0.01
|
99,000 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |