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) |
0.10 | 2.78% | 144,700 | 0 | 0 |
3.60
3.80
3.70
|
2 tháng
(2024-03-19) |
-0.40 | -9.76% | 423,000 | 0 | 0 |
3.60
4.30
3.70
|
3 tháng
(2024-02-19) |
0 | 0% | 1,274,000 | 0 | 0 |
3.60
4.80
3.70
|
6 tháng
(2023-11-20) |
-0.10 | -2.63% | 1,730,900 | 0 | 0 |
3.60
4.80
3.70
|
12 tháng
(2023-05-24) |
0.28 | 8.29% | 6,533,889 | 0 | 0 |
3.32
5.76
3.70
|
24 tháng
(2022-05-30) |
-1.47 | -28.49% | 8,449,071 | -100 | -0.0 |
2.34
5.76
3.70
|
36 tháng
(2021-06-03) |
-0.58 | -13.48% | 21,657,665 | 112,000 | 1.1 |
2.34
9.76
3.70
|
60 tháng
(2019-06-14) |
1.62 | 77.53% | 25,113,635 | 149,700 | 1.3 |
1.81
9.76
3.70
|
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 |
3.70
0
|
26,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#2 | 16/05/2024 |
3.70
0
|
22,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#3 | 15/05/2024 |
3.70
-0.10
|
1,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#4 | 14/05/2024 |
3.80
0.10
|
34,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
3.70
-0.10
|
8,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#6 | 10/05/2024 |
3.80
0.10
|
1,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#7 | 09/05/2024 |
3.70
-0.10
|
22,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
#8 | 08/05/2024 |
3.80
0.10
|
3,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
#9 | 07/05/2024 |
3.70
0
|
6,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#10 | 06/05/2024 |
3.70
0.10
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#11 | 03/05/2024 |
3.60
-0.10
|
6,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
#12 | 02/05/2024 |
3.70
0
|
2,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#13 | 26/04/2024 |
3.70
0
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#14 | 25/04/2024 |
3.70
0.10
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#15 | 24/04/2024 |
3.60
-0.10
|
1,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#16 | 23/04/2024 |
3.70
0
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#17 | 22/04/2024 |
3.70
0.10
|
3,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
#18 | 19/04/2024 |
3.60
-0.10
|
1,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
#19 | 17/04/2024 |
3.70
0
|
5,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#20 | 16/04/2024 |
3.70
-0.10
|
30,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
#21 | 15/04/2024 |
3.80
-0.10
|
5,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#22 | 12/04/2024 |
3.90
0
|
5,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
#23 | 11/04/2024 |
3.90
0.10
|
3,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
#24 | 10/04/2024 |
3.80
-0.10
|
8,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#25 | 09/04/2024 |
3.90
0
|
2,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
#26 | 08/04/2024 |
3.90
0.10
|
13,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
#27 | 05/04/2024 |
3.80
-0.20
|
5,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
#28 | 04/04/2024 |
4
0
|
4,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
#29 | 03/04/2024 |
4
0.10
|
7,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
#30 | 02/04/2024 |
3.90
-0.30
|
44,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
#31 | 01/04/2024 |
4.20
0
|
2,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
#32 | 29/03/2024 |
4.20
0.30
|
7,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
#33 | 28/03/2024 |
3.90
0.10
|
26,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
#34 | 27/03/2024 |
3.80
-0.20
|
37,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
#35 | 26/03/2024 |
4
-0.10
|
8,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
#36 | 25/03/2024 |
4.10
0
|
4,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
#37 | 22/03/2024 |
4.10
0.10
|
19,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
#38 | 21/03/2024 |
4
-0.30
|
17,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
#39 | 20/03/2024 |
4.30
0.20
|
8,200 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
#40 | 19/03/2024 |
4.10
0.10
|
10,500 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
#41 | 18/03/2024 |
4
-0.40
|
54,500 | 4.40 | 4.60 | 3.90 | 0 | 0 | 0 |
#42 | 15/03/2024 |
4.40
-0.40
|
21,400 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
#43 | 14/03/2024 |
4.80
0.40
|
147,800 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
#44 | 13/03/2024 |
4.40
0.60
|
133,600 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
#45 | 12/03/2024 |
3.80
-0.40
|
104,100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
#46 | 11/03/2024 |
4.20
0.10
|
57,100 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
#47 | 08/03/2024 |
4.10
0.20
|
105,900 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
#48 | 07/03/2024 |
3.90
0.20
|
82,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
#49 | 06/03/2024 |
3.70
0
|
3,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#50 | 05/03/2024 |
3.70
-0.10
|
11,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#51 | 04/03/2024 |
3.80
0.10
|
4,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#52 | 01/03/2024 |
3.70
0
|
1,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
3.70
0
|
1,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#54 | 28/02/2024 |
3.70
0
|
5,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#55 | 27/02/2024 |
3.70
0
|
18,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#56 | 26/02/2024 |
3.70
0
|
12,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#57 | 23/02/2024 |
3.70
0
|
9,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#58 | 22/02/2024 |
3.70
0
|
11,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#59 | 21/02/2024 |
3.70
-0.10
|
2,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#60 | 20/02/2024 |
3.80
0.10
|
800 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
#61 | 19/02/2024 |
3.70
-0.10
|
63,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
#62 | 15/02/2024 |
3.80
0.10
|
1,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#63 | 07/02/2024 |
3.70
0
|
14,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#64 | 06/02/2024 |
3.70
-0.10
|
1,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#65 | 05/02/2024 |
3.80
0.10
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
#66 | 02/02/2024 |
3.70
0
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#67 | 01/02/2024 |
3.70
-0.10
|
2,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
#68 | 31/01/2024 |
3.80
0
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#69 | 30/01/2024 |
3.80
0.10
|
1,900 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
#70 | 29/01/2024 |
3.70
-0.10
|
700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#71 | 26/01/2024 |
3.80
0.10
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
#72 | 25/01/2024 |
3.70
0
|
1,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#73 | 24/01/2024 |
3.70
0
|
8,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#74 | 23/01/2024 |
3.70
-0.10
|
10,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#75 | 22/01/2024 |
3.80
0
|
7,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
#76 | 19/01/2024 |
3.80
0.10
|
14,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#77 | 18/01/2024 |
3.70
0
|
700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#78 | 17/01/2024 |
3.70
0
|
11,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#79 | 15/01/2024 |
3.70
0
|
6,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#80 | 12/01/2024 |
3.70
0
|
1,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
#81 | 11/01/2024 |
3.70
0
|
1,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#82 | 10/01/2024 |
3.70
0.10
|
900 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
#83 | 09/01/2024 |
3.60
-0.10
|
3,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#84 | 08/01/2024 |
3.70
0
|
8,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
#85 | 05/01/2024 |
3.70
0
|
3,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#86 | 04/01/2024 |
3.70
-0.10
|
8,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
#87 | 03/01/2024 |
3.80
0
|
31,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#88 | 02/01/2024 |
3.80
0
|
4,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#89 | 29/12/2023 |
3.80
0
|
13,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#90 | 28/12/2023 |
3.80
0
|
8,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#91 | 27/12/2023 |
3.80
0
|
15,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#92 | 26/12/2023 |
3.80
0
|
1,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#93 | 25/12/2023 |
3.80
0
|
700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#94 | 22/12/2023 |
3.80
0
|
4,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
#95 | 21/12/2023 |
3.80
0.10
|
7,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
#96 | 20/12/2023 |
3.70
0.10
|
2,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
#97 | 19/12/2023 |
3.60
-0.10
|
10,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#98 | 18/12/2023 |
3.70
0
|
1,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
#99 | 15/12/2023 |
3.70
-0.10
|
14,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
#100 | 14/12/2023 |
3.80
0
|
1,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |