| 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) |
0.12 | 3.12% | 2,286,900 | 0 | 0 |
3.84
4
3.96
|
|
2 tháng
(2024-03-19) |
-0.19 | -4.58% | 6,509,200 | 0 | 0 |
3.84
4.18
3.96
|
|
3 tháng
(2024-02-19) |
-0.37 | -8.55% | 11,515,300 | 0 | 0 |
3.84
4.39
3.96
|
|
6 tháng
(2023-11-20) |
-0.12 | -2.94% | 24,121,400 | -106,400 | -0.4 |
3.84
4.53
3.96
|
|
12 tháng
(2023-05-24) |
-0.14 | -3.41% | 208,793,200 | -106,400 | -0.4 |
3.69
5.50
3.96
|
|
24 tháng
(2022-05-30) |
-5.26 | -57.05% | 335,924,900 | -114,435 | -4.2 |
2.88
9.35
3.96
|
|
36 tháng
(2021-06-03) |
-5.69 | -58.96% | 643,254,100 | -186,735 | -5.0 |
2.88
14.75
3.96
|
|
60 tháng
(2019-06-14) |
-4.45 | -52.91% | 1,063,511,070 | -849,055 | -6.4 |
2.88
18.05
3.96
|
| 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 |
3.96
-0.02
|
112,100 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
3.98
-0.01
|
100,800 | 3.99 | 4 | 3.96 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
3.99
0
|
134,100 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.99
0.02
|
157,700 | 3.97 | 4 | 3.97 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
3.97
0.02
|
166,600 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
3.95
-0.01
|
106,900 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
3.96
0.01
|
117,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
3.95
-0.05
|
184,900 | 3.94 | 4 | 3.90 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
4
0
|
129,000 | 4 | 4.03 | 3.94 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
4
0.05
|
225,700 | 3.98 | 4.01 | 3.95 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
3.95
-0.03
|
98,700 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
3.98
0.09
|
44,100 | 3.96 | 4 | 3.92 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
3.89
0
|
64,900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
3.89
-0.09
|
68,900 | 3.97 | 4.04 | 3.89 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
3.98
0.02
|
22,700 | 3.96 | 4.07 | 3.93 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
3.96
0.11
|
241,900 | 3.98 | 4.10 | 3.89 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
3.85
0.01
|
80,400 | 3.84 | 3.98 | 3.83 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
3.84
-0.05
|
229,700 | 3.85 | 3.90 | 3.82 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
3.89
0.02
|
173,200 | 3.82 | 3.94 | 3.82 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
3.87
-0.03
|
298,000 | 3.82 | 3.94 | 3.64 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
3.90
-0.16
|
143,200 | 4.06 | 4.08 | 3.90 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
4.06
-0.01
|
52,700 | 4.07 | 4.09 | 4.04 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
4.07
-0.02
|
125,900 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
4.09
-0.01
|
150,700 | 4.11 | 4.12 | 4.06 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
4.10
-0.02
|
217,400 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
4.12
-0.01
|
129,600 | 4.14 | 4.15 | 4.11 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
4.13
-0.02
|
218,200 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
4.15
-0.01
|
117,500 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
4.16
-0.02
|
226,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
4.18
0.03
|
355,000 | 4.18 | 4.19 | 4.12 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
4.15
0.02
|
229,100 | 4.13 | 4.19 | 4.12 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
4.13
0
|
165,600 | 4.14 | 4.15 | 4.10 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
4.13
-0.01
|
201,900 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
4.14
-0.03
|
225,900 | 4.16 | 4.17 | 4.14 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
4.17
0.01
|
123,000 | 4.16 | 4.18 | 4.13 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
4.16
0.01
|
219,200 | 4.15 | 4.19 | 4.14 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
4.15
-0.01
|
136,300 | 4.16 | 4.18 | 4.13 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
4.16
0.05
|
197,100 | 4.11 | 4.22 | 4.12 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
4.11
-0.04
|
247,200 | 4.15 | 4.20 | 4.11 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
4.15
-0.06
|
269,000 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
4.21
-0.02
|
311,800 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
4.23
-0.01
|
222,100 | 4.24 | 4.25 | 4.20 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
4.24
0.01
|
320,700 | 4.23 | 4.25 | 4.19 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
4.23
0.01
|
192,300 | 4.22 | 4.23 | 4.18 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
4.22
0.02
|
156,800 | 4.20 | 4.22 | 4.19 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
4.20
-0.03
|
132,600 | 4.23 | 4.25 | 4.20 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
4.23
-0.04
|
374,800 | 4.27 | 4.30 | 4.16 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
4.27
0
|
239,400 | 4.27 | 4.30 | 4.25 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
4.27
-0.08
|
320,200 | 4.35 | 4.36 | 4.27 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
4.35
-0.01
|
127,200 | 4.36 | 4.38 | 4.30 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
4.36
-0.01
|
214,400 | 4.37 | 4.40 | 4.34 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
4.37
0.01
|
320,900 | 4.36 | 4.40 | 4.32 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
4.36
0.01
|
201,900 | 4.35 | 4.37 | 4.32 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
4.35
0.05
|
457,100 | 4.30 | 4.36 | 4.29 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
4.30
0.02
|
112,300 | 4.28 | 4.31 | 4.27 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
4.28
0.01
|
240,300 | 4.27 | 4.30 | 4.21 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
4.27
-0.11
|
187,200 | 4.38 | 4.44 | 4.25 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
4.38
-0.01
|
213,100 | 4.39 | 4.47 | 4.36 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
4.39
0.12
|
285,500 | 4.27 | 4.50 | 4.26 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
4.27
-0.06
|
312,700 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
4.33
0
|
62,800 | 4.33 | 4.36 | 4.27 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
4.33
0.08
|
124,300 | 4.25 | 4.36 | 4.24 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
4.25
0.08
|
102,500 | 4.17 | 4.31 | 4.19 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
4.17
0
|
116,100 | 4.17 | 4.18 | 4.14 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
4.17
0
|
67,300 | 4.17 | 4.20 | 4.17 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
4.17
0.01
|
174,800 | 4.16 | 4.18 | 4.16 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
4.16
-0.01
|
141,800 | 4.17 | 4.19 | 4.16 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
4.17
0.01
|
65,000 | 4.16 | 4.19 | 4.14 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
4.16
-0.04
|
78,300 | 4.20 | 4.30 | 4.16 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
4.20
0.03
|
114,600 | 4.17 | 4.30 | 4.16 | 0 | 6,400 | -0.0 |
| #71 | 29/01/2024 |
4.17
-0.07
|
172,400 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
4.24
-0.01
|
241,900 | 4.25 | 4.29 | 4.19 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
4.25
-0.03
|
173,400 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
4.28
-0.02
|
59,100 | 4.30 | 4.34 | 4.28 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
4.30
-0.01
|
71,000 | 4.31 | 4.36 | 4.28 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
4.31
-0.05
|
83,700 | 4.36 | 4.39 | 4.30 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
4.36
0.04
|
111,400 | 4.32 | 4.39 | 4.34 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
4.32
-0.01
|
63,100 | 4.33 | 4.39 | 4.31 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
4.33
0.01
|
75,500 | 4.32 | 4.39 | 4.30 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
4.32
0
|
131,200 | 4.32 | 4.38 | 4.26 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
4.32
-0.02
|
46,800 | 4.34 | 4.44 | 4.32 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
4.34
-0.06
|
338,400 | 4.40 | 4.41 | 4.34 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
4.40
0
|
210,600 | 4.40 | 4.44 | 4.38 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
4.40
-0.01
|
175,600 | 4.41 | 4.47 | 4.38 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
4.41
-0.04
|
118,500 | 4.45 | 4.46 | 4.39 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
4.45
-0.04
|
115,700 | 4.49 | 4.56 | 4.40 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
4.49
-0.03
|
177,800 | 4.52 | 4.58 | 4.43 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
4.52
0.06
|
493,400 | 4.46 | 4.66 | 4.46 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
4.46
0.10
|
896,800 | 4.36 | 4.64 | 4.20 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
4.36
-0.04
|
142,400 | 4.40 | 4.43 | 4.36 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
4.40
-0.09
|
99,700 | 4.49 | 4.51 | 4.40 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
4.49
0.13
|
318,200 | 4.36 | 4.60 | 4.34 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
4.36
0
|
86,800 | 4.36 | 4.39 | 4.33 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
4.36
0.01
|
112,600 | 4.35 | 4.38 | 4.31 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
4.35
0
|
74,900 | 4.35 | 4.39 | 4.34 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
4.35
-0.02
|
164,500 | 4.37 | 4.39 | 4.32 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
4.37
0.01
|
134,800 | 4.36 | 4.38 | 4.30 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
4.36
0.07
|
135,400 | 4.29 | 4.38 | 4.28 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
4.29
-0.05
|
153,800 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
4.34
0.02
|
94,600 | 4.32 | 4.40 | 4.25 | 0 | 0 | 0 |