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) |
0.10 | 4% | 2,757,800 | 0 | 0 |
2.30
2.70
2.60
|
2 tháng
(2024-03-21) |
-0.20 | -7.14% | 6,990,700 | 0 | 0 |
2.30
2.90
2.60
|
3 tháng
(2024-02-20) |
-0.10 | -3.70% | 13,260,800 | 0 | 0 |
2.30
3
2.60
|
6 tháng
(2023-11-22) |
-0.40 | -13.33% | 19,409,900 | 400 | 0.0 |
2.30
3
2.60
|
12 tháng
(2023-05-26) |
-0.60 | -18.75% | 82,813,766 | 13,200 | -0.0 |
2.30
4.90
2.60
|
24 tháng
(2022-05-31) |
-4.30 | -62.32% | 163,803,766 | 3,800 | -0.1 |
2.30
6.90
2.60
|
36 tháng
(2021-06-07) |
-1.40 | -35% | 336,659,634 | -5,000 | -0.2 |
2.30
17.10
2.60
|
60 tháng
(2019-06-17) |
1.80 | 225% | 482,009,312 | -3,900 | -0.2 |
0.60
17.10
2.60
|
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 |
2.60
-0.10
|
187,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#2 | 16/05/2024 |
2.70
0.10
|
241,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#3 | 15/05/2024 |
2.60
-0.10
|
311,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#4 | 14/05/2024 |
2.70
0
|
141,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#5 | 13/05/2024 |
2.70
0.10
|
169,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#6 | 10/05/2024 |
2.60
0.10
|
521,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#7 | 09/05/2024 |
2.50
-0.20
|
14,100 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#8 | 08/05/2024 |
2.70
0.10
|
386,000 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
#9 | 07/05/2024 |
2.60
0.20
|
101,500 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#10 | 06/05/2024 |
2.40
0
|
72,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#11 | 03/05/2024 |
2.40
0
|
86,900 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
#12 | 02/05/2024 |
2.40
0
|
58,000 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
#13 | 26/04/2024 |
2.40
-0.10
|
52,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
#14 | 25/04/2024 |
2.50
0
|
25,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
#15 | 24/04/2024 |
2.50
0.20
|
42,900 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
#16 | 23/04/2024 |
2.30
-0.20
|
112,200 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
#17 | 22/04/2024 |
2.50
0.10
|
13,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
#18 | 19/04/2024 |
2.40
0
|
267,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
#19 | 17/04/2024 |
2.40
-0.10
|
85,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
#20 | 16/04/2024 |
2.50
0.10
|
151,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
#21 | 15/04/2024 |
2.40
-0.20
|
315,500 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
#22 | 12/04/2024 |
2.60
-0.10
|
332,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#23 | 11/04/2024 |
2.70
0.10
|
144,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#24 | 10/04/2024 |
2.60
-0.10
|
258,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#25 | 09/04/2024 |
2.70
0
|
185,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#26 | 08/04/2024 |
2.70
-0.10
|
299,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#27 | 05/04/2024 |
2.80
0
|
494,900 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
#28 | 04/04/2024 |
2.80
-0.10
|
229,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#29 | 03/04/2024 |
2.90
0
|
273,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#30 | 02/04/2024 |
2.90
0
|
212,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#31 | 01/04/2024 |
2.90
0.10
|
310,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#32 | 29/03/2024 |
2.80
0
|
33,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#33 | 28/03/2024 |
2.80
0.10
|
57,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#34 | 27/03/2024 |
2.70
0
|
97,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#35 | 26/03/2024 |
2.70
-0.10
|
53,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#36 | 25/03/2024 |
2.80
-0.10
|
88,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#37 | 22/03/2024 |
2.90
0.10
|
178,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#38 | 21/03/2024 |
2.80
0
|
165,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#39 | 20/03/2024 |
2.80
0.10
|
211,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#40 | 19/03/2024 |
2.70
-0.10
|
52,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#41 | 18/03/2024 |
2.80
0
|
184,800 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#42 | 15/03/2024 |
2.80
-0.20
|
182,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#43 | 14/03/2024 |
3
0.30
|
995,600 | 2.70 | 3 | 2.80 | 0 | 0 | 0 |
#44 | 13/03/2024 |
2.70
-0.10
|
327,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#45 | 12/03/2024 |
2.80
0
|
61,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#46 | 11/03/2024 |
2.80
0
|
81,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#47 | 08/03/2024 |
2.80
0
|
234,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#48 | 07/03/2024 |
2.80
0.10
|
281,200 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
#49 | 06/03/2024 |
2.70
-0.10
|
407,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#50 | 05/03/2024 |
2.80
0
|
261,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#51 | 04/03/2024 |
2.80
0
|
141,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#52 | 01/03/2024 |
2.80
0
|
122,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#53 | 29/02/2024 |
2.80
-0.20
|
264,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
#54 | 28/02/2024 |
3
0.10
|
386,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#55 | 27/02/2024 |
2.90
0.10
|
364,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#56 | 26/02/2024 |
2.80
0
|
181,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
#57 | 23/02/2024 |
2.80
-0.10
|
490,000 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
#58 | 22/02/2024 |
2.90
0.10
|
784,600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
#59 | 21/02/2024 |
2.80
0.10
|
168,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#60 | 20/02/2024 |
2.70
0
|
83,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#61 | 19/02/2024 |
2.70
0.10
|
284,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#62 | 16/02/2024 |
2.60
0
|
74,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#63 | 15/02/2024 |
2.60
0
|
48,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#64 | 07/02/2024 |
2.60
0.10
|
37,600 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#65 | 06/02/2024 |
2.50
0
|
45,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#66 | 05/02/2024 |
2.50
0
|
99,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
#67 | 02/02/2024 |
2.50
-0.10
|
58,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#68 | 01/02/2024 |
2.60
0
|
32,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#69 | 31/01/2024 |
2.60
0
|
75,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#70 | 30/01/2024 |
2.60
0
|
369,700 | 2.60 | 2.70 | 2.50 | 500 | 0 | 0.0 |
#71 | 29/01/2024 |
2.60
-0.10
|
27,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#72 | 26/01/2024 |
2.70
0
|
70,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#73 | 25/01/2024 |
2.70
0
|
233,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#74 | 24/01/2024 |
2.70
0.10
|
82,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#75 | 23/01/2024 |
2.60
-0.10
|
135,100 | 2.70 | 2.70 | 2.60 | 0 | 100 | -0.0 |
#76 | 22/01/2024 |
2.70
0.10
|
69,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#77 | 19/01/2024 |
2.60
0
|
76,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
#78 | 18/01/2024 |
2.60
-0.10
|
16,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#79 | 17/01/2024 |
2.70
0.10
|
201,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#80 | 16/01/2024 |
2.60
0
|
66,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#81 | 15/01/2024 |
2.60
0
|
45,500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#82 | 12/01/2024 |
2.60
0
|
279,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#83 | 11/01/2024 |
2.60
0
|
68,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#84 | 10/01/2024 |
2.60
0
|
44,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#85 | 09/01/2024 |
2.60
0
|
210,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#86 | 08/01/2024 |
2.60
0
|
193,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#87 | 05/01/2024 |
2.60
-0.10
|
100,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#88 | 04/01/2024 |
2.70
0.10
|
195,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#89 | 03/01/2024 |
2.60
-0.10
|
83,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#90 | 02/01/2024 |
2.70
0
|
66,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#91 | 29/12/2023 |
2.70
0
|
56,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#92 | 28/12/2023 |
2.70
0
|
11,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#93 | 27/12/2023 |
2.70
0
|
68,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#94 | 26/12/2023 |
2.70
0
|
27,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#95 | 25/12/2023 |
2.70
0
|
186,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#96 | 22/12/2023 |
2.70
0.10
|
104,100 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#97 | 21/12/2023 |
2.60
-0.10
|
50,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#98 | 20/12/2023 |
2.70
0
|
38,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#99 | 19/12/2023 |
2.70
0
|
90,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#100 | 18/12/2023 |
2.70
0
|
49,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |