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 | -3.70% | 3,808,500 | 0 | 0 |
2.40
2.70
2.60
|
2 tháng
(2024-03-11) |
-0.40 | -13.33% | 10,844,300 | 89,995 | 0.3 |
2.40
3.30
2.60
|
3 tháng
(2024-02-15) |
0 | 0% | 15,696,800 | 89,695 | 0.3 |
2.40
3.30
2.60
|
6 tháng
(2023-11-13) |
0 | 0% | 26,070,900 | 49,695 | 0.2 |
2.40
3.30
2.60
|
12 tháng
(2023-05-16) |
0.20 | 8.33% | 74,204,661 | 86,215 | 0.3 |
2.40
4.20
2.60
|
24 tháng
(2022-05-23) |
-1.49 | -36.43% | 138,878,900 | -732,280 | -2.5 |
2
5.40
2.60
|
36 tháng
(2021-05-26) |
0.28 | 12.07% | 214,419,300 | -1,445,080 | -9.2 |
2
11.95
2.60
|
60 tháng
(2019-06-06) |
1.91 | 276.81% | 256,134,570 | -962,220 | -7.9 |
0.58
11.95
2.60
|
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 |
2.60
0
|
140,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#2 | 09/05/2024 |
2.70
0.10
|
375,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#3 | 08/05/2024 |
2.70
0.20
|
441,300 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#4 | 07/05/2024 |
2.50
0
|
151,200 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
#5 | 06/05/2024 |
2.60
0.10
|
153,400 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
#6 | 03/05/2024 |
2.50
0
|
62,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
#7 | 02/05/2024 |
2.50
0.10
|
64,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#8 | 26/04/2024 |
2.40
-0.10
|
403,600 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
#9 | 25/04/2024 |
2.50
0
|
150,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
#10 | 24/04/2024 |
2.50
0
|
76,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#11 | 23/04/2024 |
2.50
0
|
66,600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#12 | 22/04/2024 |
2.50
0
|
86,200 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
#13 | 19/04/2024 |
2.50
-0.10
|
258,500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
#14 | 17/04/2024 |
2.60
0
|
119,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#15 | 16/04/2024 |
2.60
0
|
228,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#16 | 15/04/2024 |
2.60
0
|
407,600 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
#17 | 12/04/2024 |
2.60
0
|
95,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#18 | 11/04/2024 |
2.60
-0.10
|
266,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#19 | 10/04/2024 |
2.70
0
|
260,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#20 | 09/04/2024 |
2.70
0.10
|
46,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#21 | 08/04/2024 |
2.60
0
|
182,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#22 | 05/04/2024 |
2.60
-0.10
|
362,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#23 | 04/04/2024 |
2.70
0
|
164,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#24 | 03/04/2024 |
2.70
-0.10
|
149,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#25 | 02/04/2024 |
2.80
0
|
142,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#26 | 01/04/2024 |
2.80
-0.10
|
166,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#27 | 29/03/2024 |
2.90
0
|
116,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#28 | 28/03/2024 |
2.90
0.10
|
197,300 | 2.80 | 2.90 | 2.80 | 0 | 5 | -0.0 |
#29 | 27/03/2024 |
2.80
-0.10
|
95,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#30 | 26/03/2024 |
2.90
0.10
|
156,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#31 | 25/03/2024 |
2.80
-0.10
|
95,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#32 | 22/03/2024 |
2.90
-0.10
|
226,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#33 | 21/03/2024 |
3
0.10
|
364,500 | 2.90 | 3 | 2.90 | 50,000 | 0 | 0.1 |
#34 | 20/03/2024 |
2.90
0.10
|
194,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
#35 | 19/03/2024 |
2.80
-0.10
|
198,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#36 | 18/03/2024 |
2.90
-0.20
|
439,100 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
#37 | 15/03/2024 |
3.10
0
|
515,800 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
#38 | 14/03/2024 |
3.10
-0.20
|
447,700 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#39 | 13/03/2024 |
3.30
0.10
|
1,020,100 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
#40 | 12/03/2024 |
3.20
0.20
|
919,100 | 3 | 3.20 | 2.80 | 40,000 | 0 | 0.1 |
#41 | 11/03/2024 |
3
0.30
|
834,500 | 2.70 | 3.10 | 2.70 | 0 | 0 | 0 |
#42 | 08/03/2024 |
2.70
0
|
146,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#43 | 07/03/2024 |
2.70
0
|
193,800 | 2.70 | 2.80 | 2.60 | 5 | 5 | 0 |
#44 | 06/03/2024 |
2.70
0
|
259,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#45 | 05/03/2024 |
2.70
0
|
231,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#46 | 04/03/2024 |
2.70
-0.10
|
197,900 | 2.80 | 2.80 | 2.60 | 0 | 100 | -0.0 |
#47 | 01/03/2024 |
2.80
0
|
202,500 | 2.80 | 2.80 | 2.60 | 0 | 100 | -0.0 |
#48 | 29/02/2024 |
2.80
0
|
353,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
#49 | 28/02/2024 |
2.80
0
|
172,800 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
#50 | 27/02/2024 |
2.80
0.10
|
649,300 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
#51 | 26/02/2024 |
2.70
0
|
432,900 | 2.70 | 2.70 | 2.50 | 0 | 100 | -0.0 |
#52 | 23/02/2024 |
2.70
-0.10
|
636,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
#53 | 22/02/2024 |
2.80
0.10
|
636,600 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
#54 | 21/02/2024 |
2.70
0.10
|
107,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#55 | 20/02/2024 |
2.60
-0.10
|
104,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#56 | 19/02/2024 |
2.70
0.10
|
383,600 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#57 | 16/02/2024 |
2.60
0
|
53,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#58 | 15/02/2024 |
2.60
0
|
89,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#59 | 07/02/2024 |
2.60
0
|
43,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#60 | 06/02/2024 |
2.60
0
|
25,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#61 | 05/02/2024 |
2.60
0
|
201,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#62 | 02/02/2024 |
2.60
0
|
198,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#63 | 01/02/2024 |
2.60
-0.10
|
206,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#64 | 31/01/2024 |
2.70
0
|
191,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#65 | 30/01/2024 |
2.70
0
|
111,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#66 | 29/01/2024 |
2.70
0
|
137,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#67 | 26/01/2024 |
2.70
0.10
|
767,500 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
#68 | 25/01/2024 |
2.60
0
|
27,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#69 | 24/01/2024 |
2.60
0
|
75,400 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#70 | 23/01/2024 |
2.60
0
|
40,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#71 | 22/01/2024 |
2.60
0.10
|
98,400 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#72 | 19/01/2024 |
2.50
-0.10
|
40,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#73 | 18/01/2024 |
2.60
0
|
337,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#74 | 17/01/2024 |
2.60
0
|
58,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#75 | 16/01/2024 |
2.60
0
|
183,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#76 | 15/01/2024 |
2.60
0
|
29,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#77 | 12/01/2024 |
2.60
0
|
53,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#78 | 11/01/2024 |
2.60
0
|
90,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#79 | 10/01/2024 |
2.60
0.10
|
42,300 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#80 | 09/01/2024 |
2.50
0
|
225,100 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#81 | 08/01/2024 |
2.50
-0.10
|
92,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#82 | 05/01/2024 |
2.60
0
|
42,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#83 | 04/01/2024 |
2.60
-0.10
|
178,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#84 | 03/01/2024 |
2.70
0
|
145,300 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#85 | 02/01/2024 |
2.70
0.20
|
183,200 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
#86 | 29/12/2023 |
2.50
-0.10
|
168,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#87 | 28/12/2023 |
2.60
0
|
67,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#88 | 27/12/2023 |
2.60
0
|
135,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#89 | 26/12/2023 |
2.60
0
|
270,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#90 | 25/12/2023 |
2.60
0
|
51,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#91 | 22/12/2023 |
2.60
0
|
78,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#92 | 21/12/2023 |
2.60
0
|
96,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#93 | 20/12/2023 |
2.60
0
|
151,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#94 | 19/12/2023 |
2.60
0
|
140,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#95 | 18/12/2023 |
2.60
0
|
161,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#96 | 15/12/2023 |
2.60
-0.10
|
430,800 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#97 | 14/12/2023 |
2.70
-0.10
|
232,400 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
#98 | 13/12/2023 |
2.80
0.20
|
1,392,800 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
#99 | 12/12/2023 |
2.60
0.10
|
54,400 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#100 | 11/12/2023 |
2.50
-0.10
|
211,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |