| 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) |
-0.10 | -2.70% | 1,965,300 | 0 | 0 |
3.50
4.10
3.50
|
|
2 tháng
(2024-03-11) |
0.40 | 12.50% | 5,271,400 | 0 | 0 |
3.20
4.10
3.50
|
|
3 tháng
(2024-02-15) |
0.40 | 12.50% | 6,399,100 | 0 | 0 |
3.20
4.10
3.50
|
|
6 tháng
(2023-11-13) |
0.30 | 9.09% | 12,007,700 | 0 | 0 |
2.90
4.10
3.50
|
|
12 tháng
(2023-05-16) |
-3.57 | -49.83% | 36,230,766 | 0 | 0 |
2.90
7.17
3.50
|
|
24 tháng
(2022-05-23) |
-5.91 | -62.13% | 47,541,816 | 0 | 0 |
2.90
11.12
3.50
|
|
36 tháng
(2021-05-26) |
-5.28 | -59.45% | 57,351,289 | -226,100 | -1.8 |
2.90
16.59
3.50
|
|
60 tháng
(2019-06-06) |
-8.50 | -70.24% | 60,471,864 | 0 | 0.5 |
2.90
16.59
3.50
|
| 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 |
3.50
0
|
130,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #2 | 09/05/2024 |
3.60
0
|
105,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| #3 | 08/05/2024 |
3.70
0.10
|
40,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #4 | 07/05/2024 |
3.70
0.10
|
32,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| #5 | 06/05/2024 |
3.80
0.10
|
137,800 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| #6 | 03/05/2024 |
3.70
0
|
97,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #7 | 02/05/2024 |
3.70
0.10
|
16,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #8 | 26/04/2024 |
3.60
0
|
67,000 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| #9 | 25/04/2024 |
3.60
0
|
32,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #10 | 24/04/2024 |
3.60
0
|
48,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #11 | 23/04/2024 |
3.60
0
|
14,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #12 | 22/04/2024 |
3.60
0
|
80,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #13 | 19/04/2024 |
3.60
-0.40
|
150,200 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| #14 | 17/04/2024 |
4
0
|
103,100 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| #15 | 16/04/2024 |
4
0.10
|
58,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| #16 | 15/04/2024 |
3.90
-0.20
|
298,900 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| #17 | 12/04/2024 |
4.10
0.50
|
531,500 | 3.60 | 4.10 | 3.50 | 0 | 0 | 0 |
| #18 | 11/04/2024 |
3.60
-0.10
|
74,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #19 | 10/04/2024 |
3.70
-0.20
|
76,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| #20 | 09/04/2024 |
3.90
0.20
|
55,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| #21 | 08/04/2024 |
3.70
0
|
130,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #22 | 05/04/2024 |
3.70
0
|
107,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #23 | 04/04/2024 |
3.70
0
|
134,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #24 | 03/04/2024 |
3.70
-0.40
|
223,700 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| #25 | 02/04/2024 |
4.10
0.20
|
396,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| #26 | 01/04/2024 |
3.90
0.30
|
313,600 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| #27 | 29/03/2024 |
3.60
0.20
|
370,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| #28 | 28/03/2024 |
3.40
0
|
156,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #29 | 27/03/2024 |
3.40
0
|
75,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #30 | 26/03/2024 |
3.40
0.10
|
61,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #31 | 25/03/2024 |
3.30
0
|
208,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #32 | 22/03/2024 |
3.30
-0.10
|
132,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #33 | 21/03/2024 |
3.40
0
|
80,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| #34 | 20/03/2024 |
3.40
0.20
|
288,100 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| #35 | 19/03/2024 |
3.20
-0.10
|
69,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #36 | 18/03/2024 |
3.30
0
|
106,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #37 | 15/03/2024 |
3.30
-0.10
|
113,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #38 | 14/03/2024 |
3.40
0.20
|
125,900 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
| #39 | 13/03/2024 |
3.20
0
|
92,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #40 | 12/03/2024 |
3.20
0
|
39,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #41 | 11/03/2024 |
3.20
-0.10
|
23,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #42 | 08/03/2024 |
3.30
0.10
|
91,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #43 | 07/03/2024 |
3.20
-0.10
|
28,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #44 | 06/03/2024 |
3.30
0.10
|
55,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #45 | 05/03/2024 |
3.20
0
|
13,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #46 | 04/03/2024 |
3.20
0
|
185,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #47 | 01/03/2024 |
3.20
0
|
57,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #48 | 29/02/2024 |
3.20
-0.20
|
28,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #49 | 28/02/2024 |
3.40
0
|
34,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #50 | 27/02/2024 |
3.40
0.10
|
101,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| #51 | 26/02/2024 |
3.30
0
|
36,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #52 | 23/02/2024 |
3.30
-0.20
|
61,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| #53 | 22/02/2024 |
3.50
0.10
|
113,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| #54 | 21/02/2024 |
3.40
0.10
|
87,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #55 | 20/02/2024 |
3.30
0
|
74,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #56 | 19/02/2024 |
3.30
-0.10
|
64,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #57 | 16/02/2024 |
3.40
0.20
|
73,200 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| #58 | 15/02/2024 |
3.20
0.10
|
21,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| #59 | 07/02/2024 |
3.10
0
|
40,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #60 | 06/02/2024 |
3.10
-0.10
|
33,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #61 | 05/02/2024 |
3.20
0
|
19,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #62 | 02/02/2024 |
3.20
0
|
66,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #63 | 01/02/2024 |
3.20
0
|
40,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #64 | 31/01/2024 |
3.20
0.10
|
108,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| #65 | 30/01/2024 |
3.10
-0.10
|
99,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #66 | 29/01/2024 |
3.20
-0.20
|
191,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| #67 | 26/01/2024 |
3.40
0.10
|
49,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| #68 | 25/01/2024 |
3.30
-0.30
|
149,000 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| #69 | 24/01/2024 |
3.60
0.10
|
363,000 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
| #70 | 23/01/2024 |
3.50
0.40
|
274,000 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| #71 | 22/01/2024 |
3.10
-0.20
|
59,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| #72 | 19/01/2024 |
3.30
0.10
|
82,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| #73 | 18/01/2024 |
3.20
0
|
76,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #74 | 17/01/2024 |
3.20
-0.20
|
111,500 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| #75 | 16/01/2024 |
3.40
0.10
|
53,300 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| #76 | 15/01/2024 |
3.30
-0.20
|
235,000 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| #77 | 12/01/2024 |
3.50
-0.10
|
452,400 | 3.60 | 4.10 | 3.40 | 0 | 0 | 0 |
| #78 | 11/01/2024 |
3.60
0.30
|
272,100 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| #79 | 10/01/2024 |
3.30
0.30
|
364,200 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| #80 | 09/01/2024 |
3
0.10
|
63,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #81 | 08/01/2024 |
2.90
0
|
28,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #82 | 05/01/2024 |
2.90
0
|
17,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #83 | 04/01/2024 |
2.90
0
|
34,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #84 | 03/01/2024 |
2.90
-0.10
|
111,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #85 | 02/01/2024 |
3
0
|
11,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #86 | 29/12/2023 |
3
0.10
|
117,300 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| #87 | 28/12/2023 |
2.90
0
|
53,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #88 | 27/12/2023 |
2.90
0
|
26,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| #89 | 26/12/2023 |
2.90
-0.10
|
13,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #90 | 25/12/2023 |
3
0
|
51,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #91 | 22/12/2023 |
3
0
|
7,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #92 | 21/12/2023 |
3
0
|
5,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #93 | 20/12/2023 |
3
0.10
|
22,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| #94 | 19/12/2023 |
2.90
-0.10
|
101,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #95 | 18/12/2023 |
3
0
|
33,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #96 | 15/12/2023 |
3
0
|
11,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #97 | 14/12/2023 |
3
0
|
81,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #98 | 13/12/2023 |
3
0
|
53,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #99 | 12/12/2023 |
3
-0.10
|
8,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #100 | 11/12/2023 |
3.10
0
|
13,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |