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) |
-0.40 | -9.09% | 361,200 | 0 | 0 |
3.80
4.40
4
|
2 tháng
(2024-03-19) |
-0.60 | -13.04% | 608,038 | 0 | 0 |
3.80
4.60
4
|
3 tháng
(2024-02-19) |
-0.80 | -16.67% | 1,006,030 | 0 | 0 |
3.80
4.80
4
|
6 tháng
(2023-11-20) |
-1.10 | -21.57% | 3,394,970 | 0 | 0 |
3.80
5.20
4
|
12 tháng
(2023-05-24) |
-0.90 | -18.37% | 14,549,101 | -100 | -0.0 |
3.80
6.30
4
|
24 tháng
(2022-05-30) |
-14.13 | -77.94% | 88,242,662 | -41,700 | -0.3 |
3.80
18.13
4
|
36 tháng
(2021-06-03) |
-1.40 | -25.95% | 136,613,924 | -129,300 | -2.0 |
3.80
19.68
4
|
60 tháng
(2019-06-14) |
-1.14 | -22.25% | 197,448,487 | 59,599 | 0.5 |
3.45
19.68
4
|
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 |
4
0
|
3,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#2 | 16/05/2024 |
4
0
|
7,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#3 | 15/05/2024 |
4
0.10
|
23,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
#4 | 14/05/2024 |
3.90
0
|
13,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
#5 | 13/05/2024 |
3.90
0.10
|
12,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
#6 | 10/05/2024 |
3.80
-0.10
|
5,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#7 | 09/05/2024 |
3.90
0
|
33,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#8 | 08/05/2024 |
3.90
-0.20
|
6,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#9 | 07/05/2024 |
4.10
0.30
|
58,500 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
#10 | 06/05/2024 |
3.80
0
|
18,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#11 | 03/05/2024 |
3.80
-0.20
|
27,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
#12 | 02/05/2024 |
4
0
|
34,200 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
#13 | 26/04/2024 |
4
-0.10
|
23,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
#14 | 25/04/2024 |
4.10
-0.10
|
25,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
#15 | 24/04/2024 |
4.20
-0.10
|
64,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
#16 | 23/04/2024 |
4.30
0
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
4.30
-0.10
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
#18 | 19/04/2024 |
4.40
0.20
|
1,100 | 4 | 4.40 | 4 | 0 | 0 | 0 |
#19 | 17/04/2024 |
4.20
-0.20
|
43,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
#20 | 16/04/2024 |
4.40
0
|
9,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
#21 | 15/04/2024 |
4.40
0
|
2,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
#22 | 12/04/2024 |
4.40
0
|
1,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
#23 | 11/04/2024 |
4.40
0
|
9,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
#24 | 10/04/2024 |
4.40
0
|
11,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
#25 | 09/04/2024 |
4.40
0.10
|
5,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
#26 | 08/04/2024 |
4.30
-0.10
|
37,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
#27 | 05/04/2024 |
4.40
-0.10
|
16,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#28 | 04/04/2024 |
4.50
0
|
11,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
#29 | 03/04/2024 |
4.50
0
|
15,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#30 | 02/04/2024 |
4.50
0.10
|
14,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
#31 | 01/04/2024 |
4.40
-0.10
|
8,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
#32 | 29/03/2024 |
4.50
-0.10
|
21,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#33 | 28/03/2024 |
4.60
0.10
|
1,420 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
#34 | 27/03/2024 |
4.50
-0.10
|
18,457 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#35 | 26/03/2024 |
4.60
0.10
|
4,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
#36 | 25/03/2024 |
4.50
-0.10
|
1,860 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#37 | 22/03/2024 |
4.60
0
|
2,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#38 | 21/03/2024 |
4.60
0
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
#39 | 20/03/2024 |
4.60
0
|
9,501 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#40 | 19/03/2024 |
4.60
0.10
|
1,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
#41 | 18/03/2024 |
4.50
0
|
24,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
#42 | 15/03/2024 |
4.50
-0.10
|
9,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#43 | 14/03/2024 |
4.60
0
|
11,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
#44 | 13/03/2024 |
4.60
-0.20
|
17,801 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
#45 | 12/03/2024 |
4.80
0.10
|
1,728 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
#46 | 11/03/2024 |
4.70
0.20
|
17,878 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
#47 | 08/03/2024 |
4.50
0
|
19,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
#48 | 07/03/2024 |
4.50
0.10
|
27,182 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
#49 | 06/03/2024 |
4.40
-0.20
|
11,650 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
#50 | 05/03/2024 |
4.60
0
|
20,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
#51 | 04/03/2024 |
4.60
-0.10
|
129,712 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
#52 | 01/03/2024 |
4.70
0
|
1,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
4.70
0
|
1,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#54 | 28/02/2024 |
4.70
0
|
2,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
4.70
0
|
3,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
#56 | 26/02/2024 |
4.70
0
|
1,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#57 | 23/02/2024 |
4.70
0
|
11,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
#58 | 22/02/2024 |
4.70
0
|
14,640 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
#59 | 21/02/2024 |
4.70
0
|
8,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
#60 | 20/02/2024 |
4.70
-0.10
|
30,001 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
#61 | 19/02/2024 |
4.80
0
|
31,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
#62 | 16/02/2024 |
4.80
0
|
14,320 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
#63 | 15/02/2024 |
4.80
0
|
2,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
#64 | 07/02/2024 |
4.80
0
|
2,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
#65 | 06/02/2024 |
4.80
0.20
|
6,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
#66 | 05/02/2024 |
4.60
-0.10
|
203 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
#67 | 02/02/2024 |
4.70
0
|
21,159 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
#68 | 01/02/2024 |
4.70
0
|
29,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
#69 | 31/01/2024 |
4.70
-0.20
|
8,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
#70 | 30/01/2024 |
4.90
0
|
8,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#71 | 29/01/2024 |
4.90
0.10
|
3,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
#72 | 26/01/2024 |
4.80
-0.10
|
26,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
#73 | 25/01/2024 |
4.90
0
|
3,480 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#74 | 24/01/2024 |
4.90
0
|
6,238 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
#75 | 23/01/2024 |
4.90
0
|
7,780 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#76 | 22/01/2024 |
4.90
0
|
2,242 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
#77 | 19/01/2024 |
4.90
-0.10
|
2,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#78 | 18/01/2024 |
5
0.10
|
3,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
#79 | 17/01/2024 |
4.90
-0.10
|
2,960 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#80 | 16/01/2024 |
5
0.20
|
241 | 5 | 5 | 5 | 0 | 0 | 0 |
#81 | 15/01/2024 |
4.80
0
|
8,720 | 5 | 5 | 4.80 | 0 | 0 | 0 |
#82 | 12/01/2024 |
4.80
-0.20
|
24,520 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#83 | 11/01/2024 |
5
0.10
|
45,855 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
#84 | 10/01/2024 |
4.90
0
|
18,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
#85 | 09/01/2024 |
4.90
0
|
52,226 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
#86 | 08/01/2024 |
4.90
0
|
14,210 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
#87 | 05/01/2024 |
4.90
0
|
1,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#88 | 04/01/2024 |
4.90
0
|
16,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
#89 | 03/01/2024 |
4.90
0.10
|
394,666 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#90 | 02/01/2024 |
4.80
-0.10
|
712,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
#91 | 29/12/2023 |
4.90
0.10
|
11,391 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
#92 | 28/12/2023 |
4.80
-0.20
|
13,020 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
#93 | 27/12/2023 |
5
0.10
|
340 | 5 | 5 | 4.90 | 0 | 0 | 0 |
#94 | 26/12/2023 |
4.90
0.10
|
2,801 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#95 | 25/12/2023 |
4.80
0
|
260,509 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#96 | 22/12/2023 |
4.80
0
|
1,784 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
#97 | 21/12/2023 |
4.80
0
|
18,901 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
#98 | 20/12/2023 |
4.80
-0.10
|
5,205 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
#99 | 19/12/2023 |
4.90
0
|
1,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
#100 | 18/12/2023 |
4.90
-0.10
|
7,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |