Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0 | 0% | 7,644,200 | 0 | 0 |
2.50
3
2.80
|
2 tháng
(2024-03-21) |
-0.40 | -12.90% | 12,828,693 | 0 | 0 |
2.50
3.20
2.80
|
3 tháng
(2024-02-20) |
-0.50 | -15.62% | 19,606,379 | 0 | 0 |
2.50
3.50
2.80
|
6 tháng
(2023-11-22) |
-0.60 | -18.18% | 31,434,321 | 0 | 0 |
2.50
3.50
2.80
|
12 tháng
(2023-05-26) |
-0.80 | -22.86% | 93,200,881 | -100 | -0.0 |
2.50
4.70
2.80
|
24 tháng
(2022-05-31) |
-7.20 | -72.73% | 174,119,548 | -1,800 | -0.0 |
2.40
10
2.80
|
36 tháng
(2021-06-07) |
-14.10 | -83.93% | 301,255,375 | 30,500 | 0.5 |
2.40
25.80
2.80
|
60 tháng
(2021-03-08) |
-13.30 | -83.12% | 302,134,276 | 30,600 | 0.5 |
2.40
25.80
2.80
|
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 |
2.70
-0.10
|
472,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
2.80
-0.20
|
871,800 | 3.10 | 3.20 | 2.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
3
0.20
|
1,406,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
2.80
0.20
|
1,215,200 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
#5 | 13/05/2024 |
2.60
-0.10
|
260,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
2.70
0.10
|
380,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
2.60
0
|
301,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
2.60
-0.10
|
776,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#9 | 07/05/2024 |
2.70
0.10
|
141,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#10 | 06/05/2024 |
2.60
0
|
219,600 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#11 | 03/05/2024 |
2.60
0
|
75,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#12 | 02/05/2024 |
2.60
0
|
164,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#13 | 26/04/2024 |
2.60
0
|
189,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#14 | 25/04/2024 |
2.60
0
|
82,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#15 | 24/04/2024 |
2.60
0.10
|
232,900 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
#16 | 23/04/2024 |
2.50
-0.20
|
506,800 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
#17 | 22/04/2024 |
2.70
0.20
|
346,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#18 | 19/04/2024 |
2.50
0
|
113,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
#19 | 17/04/2024 |
2.50
-0.20
|
1,170,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#20 | 16/04/2024 |
2.70
0
|
242,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#21 | 15/04/2024 |
2.70
-0.10
|
401,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#22 | 12/04/2024 |
2.80
-0.20
|
319,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
3
0.10
|
113,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#24 | 10/04/2024 |
2.90
-0.10
|
152,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#25 | 09/04/2024 |
3
0
|
215,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
3
0
|
242,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
3
0
|
466,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#28 | 04/04/2024 |
3
0
|
424,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#29 | 03/04/2024 |
3
-0.10
|
106,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#30 | 02/04/2024 |
3.10
0.10
|
190,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#31 | 01/04/2024 |
3
-0.10
|
47,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#32 | 29/03/2024 |
3.10
0
|
145,214 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#33 | 28/03/2024 |
3.10
0
|
40,904 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#34 | 27/03/2024 |
3.10
0
|
53,054 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#35 | 26/03/2024 |
3.10
-0.10
|
196,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#36 | 25/03/2024 |
3.20
0.10
|
121,415 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#37 | 22/03/2024 |
3.10
0
|
234,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#38 | 21/03/2024 |
3.10
0
|
188,006 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#39 | 20/03/2024 |
3.10
0
|
92,902 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#40 | 19/03/2024 |
3.10
0
|
106,954 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#41 | 18/03/2024 |
3.10
-0.10
|
404,005 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#42 | 15/03/2024 |
3.20
0
|
45,784 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#43 | 14/03/2024 |
3.20
0.10
|
296,059 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#44 | 13/03/2024 |
3.10
0
|
151,321 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#45 | 12/03/2024 |
3.10
-0.10
|
129,887 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#46 | 11/03/2024 |
3.20
-0.10
|
294,660 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#47 | 08/03/2024 |
3.30
0
|
329,566 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#48 | 07/03/2024 |
3.30
0
|
111,834 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#49 | 06/03/2024 |
3.30
0.10
|
164,534 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#50 | 05/03/2024 |
3.20
0
|
476,433 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
#51 | 04/03/2024 |
3.20
-0.10
|
172,910 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#52 | 01/03/2024 |
3.30
0
|
358,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#53 | 29/02/2024 |
3.30
0
|
202,005 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
#54 | 28/02/2024 |
3.30
0
|
316,140 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#55 | 27/02/2024 |
3.30
0
|
211,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
#56 | 26/02/2024 |
3.30
0
|
152,913 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#57 | 23/02/2024 |
3.30
-0.20
|
913,663 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
#58 | 22/02/2024 |
3.50
0
|
296,029 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
#59 | 21/02/2024 |
3.50
0.30
|
1,260,958 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
#60 | 20/02/2024 |
3.20
0
|
289,229 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#61 | 19/02/2024 |
3.20
0
|
97,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#62 | 16/02/2024 |
3.20
0.10
|
67,939 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#63 | 15/02/2024 |
3.10
0
|
101,208 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#64 | 07/02/2024 |
3.10
0
|
251,054 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#65 | 06/02/2024 |
3.10
-0.10
|
261,808 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#66 | 05/02/2024 |
3.20
0.20
|
478,210 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#67 | 02/02/2024 |
3
-0.20
|
343,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#68 | 01/02/2024 |
3.20
0
|
117,401 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
#69 | 31/01/2024 |
3.20
-0.10
|
330,701 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
#70 | 30/01/2024 |
3.30
0
|
259,001 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
#71 | 29/01/2024 |
3.30
-0.20
|
581,748 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
#72 | 26/01/2024 |
3.50
0.10
|
418,290 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
#73 | 25/01/2024 |
3.40
0.30
|
1,121,671 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
#74 | 24/01/2024 |
3.10
0.10
|
40,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#75 | 23/01/2024 |
3
-0.10
|
261,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#76 | 22/01/2024 |
3.10
0.10
|
31,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#77 | 19/01/2024 |
3
0
|
49,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#78 | 18/01/2024 |
3
0
|
84,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#79 | 17/01/2024 |
3
0
|
46,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#80 | 16/01/2024 |
3
0
|
71,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#81 | 15/01/2024 |
3
-0.10
|
84,697 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#82 | 12/01/2024 |
3.10
0
|
191,385 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#83 | 11/01/2024 |
3.10
0
|
371,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#84 | 10/01/2024 |
3.10
0
|
350,092 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#85 | 09/01/2024 |
3.10
0.10
|
43,620 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#86 | 08/01/2024 |
3
-0.10
|
111,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#87 | 05/01/2024 |
3.10
0
|
39,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#88 | 04/01/2024 |
3.10
0.10
|
115,908 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#89 | 03/01/2024 |
3
-0.10
|
130,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#90 | 02/01/2024 |
3.10
0
|
35,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#91 | 29/12/2023 |
3.10
0
|
52,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#92 | 28/12/2023 |
3.10
0.10
|
71,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#93 | 27/12/2023 |
3
-0.10
|
93,613 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#94 | 26/12/2023 |
3.10
0
|
121,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#95 | 25/12/2023 |
3.10
0
|
50,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#96 | 22/12/2023 |
3.10
0
|
38,657 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
#97 | 21/12/2023 |
3.10
0
|
20,878 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#98 | 20/12/2023 |
3.10
0
|
74,512 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
#99 | 19/12/2023 |
3.10
0
|
75,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
#100 | 18/12/2023 |
3.10
-0.10
|
116,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |