| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
0.42 | 15.56% | 7,554,400 | 14,500 | 0.0 |
2.66
3.50
3.12
|
|
2 tháng
(2024-03-18) |
0.21 | 7.22% | 10,420,400 | 14,200 | 0.0 |
2.66
3.50
3.12
|
|
3 tháng
(2024-02-16) |
0.15 | 5.05% | 12,672,100 | 9,200 | 0.0 |
2.66
3.50
3.12
|
|
6 tháng
(2023-11-20) |
-0.15 | -4.59% | 16,434,500 | 14,100 | 0.0 |
2.66
3.50
3.12
|
|
12 tháng
(2023-05-22) |
-0.10 | -3.11% | 49,434,800 | 36,800 | 0.1 |
2.66
4.10
3.12
|
|
24 tháng
(2022-05-27) |
-3.66 | -53.98% | 106,776,200 | -492,311 | -2.3 |
2.04
7.60
3.12
|
|
36 tháng
(2021-06-01) |
-1.05 | -25.18% | 397,562,000 | -65,111 | -1.4 |
2.04
15
3.12
|
|
60 tháng
(2019-06-12) |
1.02 | 48.60% | 532,787,430 | -1,016,551 | -3.4 |
1.74
15
3.12
|
| 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 |
3.15
0.03
|
153,700 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
3.12
-0.04
|
129,500 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
3.16
-0.02
|
162,400 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.18
-0.06
|
252,500 | 3.25 | 3.28 | 3.11 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
3.24
0.09
|
382,000 | 3.15 | 3.25 | 3.11 | 0 | 1,000 | -0.0 |
| #6 | 10/05/2024 |
3.15
-0.06
|
202,200 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
3.21
0.05
|
304,000 | 3.20 | 3.23 | 3.11 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
3.16
-0.06
|
596,300 | 3.05 | 3.20 | 3.01 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
3.22
-0.18
|
518,500 | 3.40 | 3.45 | 3.18 | 0 | 200 | -0.0 |
| #10 | 06/05/2024 |
3.40
-0.10
|
582,100 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
3.50
0.12
|
623,700 | 3.57 | 3.57 | 3.38 | 5,500 | 10,000 | -0.0 |
| #12 | 02/05/2024 |
3.38
0.22
|
1,087,300 | 3.27 | 3.38 | 3.23 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
3.16
0.09
|
921,100 | 3.10 | 3.28 | 3.08 | 0 | 20,000 | -0.1 |
| #14 | 25/04/2024 |
3.07
0.20
|
1,286,600 | 2.97 | 3.07 | 2.88 | 60,200 | 20,000 | 0.1 |
| #15 | 24/04/2024 |
2.87
0.18
|
244,400 | 2.69 | 2.87 | 2.65 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
2.69
-0.04
|
30,200 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
2.73
0.07
|
35,300 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
2.66
-0.04
|
48,200 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
2.70
0
|
27,900 | 2.72 | 2.77 | 2.65 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
2.70
0
|
120,200 | 2.76 | 2.80 | 2.63 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
2.70
-0.16
|
35,900 | 2.86 | 2.87 | 2.70 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
2.86
0
|
58,700 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
2.86
-0.01
|
182,300 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
2.87
-0.06
|
204,700 | 2.93 | 2.93 | 2.87 | 0 | 300 | -0.0 |
| #25 | 09/04/2024 |
2.93
0.03
|
111,800 | 2.90 | 2.93 | 2.89 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
2.90
-0.03
|
218,000 | 2.94 | 2.95 | 2.89 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
2.93
-0.02
|
436,400 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
2.95
-0.01
|
118,000 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
2.96
0.01
|
264,900 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
2.95
0.02
|
202,900 | 2.94 | 2.97 | 2.90 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
2.93
0
|
81,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
2.93
0
|
108,900 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
2.93
-0.01
|
75,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
2.94
0.01
|
116,100 | 2.93 | 2.95 | 2.90 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
2.93
-0.01
|
62,300 | 2.93 | 2.93 | 2.92 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
2.94
-0.01
|
64,600 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
2.95
0.01
|
74,900 | 2.94 | 2.96 | 2.91 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
2.94
0.03
|
121,900 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
2.91
0
|
85,900 | 2.91 | 2.91 | 2.90 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
2.91
0
|
91,600 | 2.91 | 2.94 | 2.90 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
2.91
-0.03
|
149,200 | 2.94 | 2.96 | 2.90 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
2.94
0
|
100,600 | 2.94 | 2.97 | 2.92 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
2.94
-0.02
|
116,700 | 2.96 | 3 | 2.94 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
2.96
0.01
|
89,500 | 2.95 | 2.96 | 2.94 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
2.95
0.02
|
41,300 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
2.93
-0.05
|
182,300 | 2.98 | 3.01 | 2.93 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
2.98
-0.01
|
200,000 | 2.99 | 3 | 2.96 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
2.99
-0.02
|
136,500 | 3.01 | 3.02 | 2.98 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
3.01
0
|
47,000 | 3.01 | 3.02 | 2.99 | 0 | 1,000 | -0.0 |
| #50 | 05/03/2024 |
3.01
-0.01
|
104,500 | 3.02 | 3.03 | 3 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.02
0.01
|
98,600 | 3.01 | 3.03 | 3 | 0 | 4,000 | -0.0 |
| #52 | 01/03/2024 |
3.01
0.02
|
133,800 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
2.99
-0.02
|
76,900 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
3.01
0
|
142,000 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
3.01
-0.01
|
42,500 | 3.02 | 3.04 | 3 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
3.02
0
|
109,200 | 3.02 | 3.02 | 3 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
3.02
-0.02
|
129,000 | 3.04 | 3.09 | 3.02 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
3.04
-0.01
|
43,200 | 3.05 | 3.10 | 3 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
3.05
-0.05
|
37,300 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
3.10
0.11
|
124,400 | 2.99 | 3.16 | 2.95 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
2.99
0.02
|
221,800 | 2.97 | 3 | 2.97 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
2.97
-0.05
|
74,600 | 3.02 | 3.03 | 2.97 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
3.02
0.07
|
25,800 | 2.95 | 3.06 | 2.97 | 5,000 | 0 | 0.0 |
| #64 | 07/02/2024 |
2.95
-0.05
|
50,800 | 3 | 3.01 | 2.95 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
3
0.03
|
25,100 | 2.97 | 3.02 | 2.98 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
2.97
0.01
|
23,000 | 2.96 | 3.04 | 2.97 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
2.96
0
|
77,500 | 2.96 | 3.03 | 2.94 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
2.96
-0.03
|
97,800 | 2.99 | 3.04 | 2.96 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
2.99
-0.04
|
47,900 | 3.03 | 3.04 | 2.95 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
3.03
0.03
|
43,500 | 3 | 3.05 | 3 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
3
0.01
|
138,700 | 2.99 | 3.04 | 2.98 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
2.99
-0.01
|
61,000 | 3 | 3.01 | 2.99 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
3
0
|
61,500 | 3 | 3.05 | 3 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
3
0
|
63,000 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
3
-0.01
|
206,700 | 3.01 | 3.01 | 3 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
3.01
-0.01
|
19,700 | 3.02 | 3.05 | 3.01 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
3.02
0.01
|
28,700 | 3.01 | 3.07 | 2.91 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
3.01
0
|
22,900 | 3.01 | 3.07 | 3 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
3.01
-0.02
|
62,400 | 3.03 | 3.05 | 3 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
3.03
0
|
34,100 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
3.03
-0.02
|
24,600 | 3.05 | 3.10 | 3.03 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
3.05
-0.04
|
42,700 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
3.09
0.04
|
25,200 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
3.05
-0.03
|
72,700 | 3.08 | 3.12 | 3.03 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
3.08
0
|
130,800 | 3.08 | 3.10 | 3.03 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
3.08
-0.02
|
65,600 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
3.10
-0.03
|
66,400 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
3.13
0.01
|
98,800 | 3.12 | 3.15 | 3.06 | 0 | 100 | -0.0 |
| #89 | 03/01/2024 |
3.12
0.02
|
60,600 | 3.10 | 3.12 | 3.04 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
3.10
0.04
|
92,100 | 3.06 | 3.11 | 3 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
3.06
-0.02
|
51,700 | 3.08 | 3.11 | 3.06 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
3.08
0
|
19,500 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
3.08
-0.01
|
119,800 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
3.09
-0.01
|
68,700 | 3.10 | 3.13 | 2.89 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
3.10
-0.04
|
77,500 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
3.14
0.01
|
29,600 | 3.13 | 3.16 | 3.12 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
3.13
-0.02
|
15,900 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
3.15
0
|
29,100 | 3.15 | 3.16 | 3.11 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
3.15
0
|
22,400 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
3.15
-0.01
|
34,600 | 3.16 | 3.20 | 3.11 | 0 | 0 | 0 |