| 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 | 12.90% | 173,300 | 0 | 0 |
3.10
3.70
3.50
|
|
2 tháng
(2024-03-19) |
-0.40 | -10.26% | 403,325 | 0 | 0.0 |
3.10
4.10
3.50
|
|
3 tháng
(2024-02-19) |
-0.50 | -12.50% | 606,403 | 0 | 0.0 |
3.10
4.20
3.50
|
|
6 tháng
(2023-11-20) |
0.30 | 9.38% | 1,296,988 | 0 | 0.0 |
3
4.40
3.50
|
|
12 tháng
(2023-05-24) |
0.30 | 9.38% | 2,739,408 | 16 | 0.0 |
2.90
4.40
3.50
|
|
24 tháng
(2022-05-30) |
-3.40 | -49.28% | 4,431,644 | -477,000 | -1.4 |
2.60
7.10
3.50
|
|
36 tháng
(2021-06-03) |
-1 | -22.22% | 16,260,165 | -106,500 | 2.5 |
2.60
16
3.50
|
|
60 tháng
(2019-06-14) |
-3.50 | -50% | 21,485,163 | -20,463 | 2.9 |
2.60
16
3.50
|
| 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 |
3.50
-0.10
|
5,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
3.60
0.10
|
9,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
3.50
-0.10
|
12,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.60
0.10
|
25,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
3.50
0.10
|
10,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
3.40
0
|
8,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
3.40
0
|
10,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
3.40
-0.20
|
6,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
3.60
-0.10
|
8,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
3.70
0.10
|
4,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
3.60
-0.10
|
3,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
3.70
0
|
43,300 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
3.70
0.10
|
3,900 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
3.60
0.10
|
900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
3.50
0.20
|
7,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
3.30
-0.10
|
4,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
3.40
0.30
|
3,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
3.10
-0.30
|
4,100 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
3.40
-0.30
|
4,700 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
3.70
-0.10
|
22,300 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
3.80
0
|
22,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
3.80
0
|
5,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
3.80
0.10
|
7,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
3.70
-0.20
|
7,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
3.90
0
|
5,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
3.90
0.10
|
3,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
3.80
0
|
10,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
3.80
0.10
|
15,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
3.70
0
|
18,600 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
3.70
-0.20
|
18,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
3.90
-0.10
|
16,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
4
0.10
|
6,200 | 3.90 | 4 | 3.90 | 5,000 | 0 | 0.0 |
| #33 | 28/03/2024 |
3.90
-0.10
|
1,370 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
4
0
|
6,430 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
4
0.10
|
6,700 | 3.90 | 4 | 3.70 | 0 | 5,000 | -0.0 |
| #36 | 25/03/2024 |
3.90
-0.20
|
6,700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
4.10
0.10
|
15,100 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
4
0.30
|
20,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.70
-0.20
|
7,200 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
3.90
-0.20
|
2,025 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
4.10
-0.10
|
12,200 | 4.20 | 4.50 | 3.80 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
4.20
0.10
|
9,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
4.10
0.10
|
2,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
4
0
|
12,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
4
-0.10
|
37,100 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
4.10
-0.10
|
22,110 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
4.20
0.10
|
28,500 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
4.10
0.10
|
7,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
4
0.10
|
8,209 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
3.90
0.20
|
5,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.70
-0.20
|
12,906 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
3.90
0.30
|
5,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
3.60
-0.10
|
3,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
3.70
-0.10
|
2,901 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
3.80
-0.10
|
9,226 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
3.90
0.20
|
4,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
3.70
-0.10
|
6,800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
3.80
-0.30
|
3,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
4.10
0.10
|
1,700 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
4
0
|
5,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
4
0.10
|
1,926 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
3.90
-0.30
|
4,403 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
4.20
0
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
4.20
-0.20
|
700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
4.40
0.10
|
300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
4.30
0
|
75 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
4.30
0.10
|
2,464 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
4.20
0.10
|
1,502 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
4.10
0.10
|
12,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
4
0.10
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
3.90
-0.10
|
2,202 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
4
0.20
|
55,100 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
3.80
0
|
700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
3.80
0.20
|
9,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
3.60
-0.30
|
6,929 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
3.90
-0.10
|
19,033 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
4
0
|
83,304 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
4
0.10
|
4,526 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
3.90
0
|
56,537 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
3.90
0.30
|
28,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
3.60
0.20
|
11,910 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
3.40
0
|
18,605 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
3.40
-0.10
|
5,700 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
3.50
-0.30
|
36,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
3.80
0.20
|
5,100 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
3.60
-0.20
|
20,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
3.80
0
|
4,500 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
3.80
-0.10
|
2,217 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
3.90
-0.10
|
25,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
4
0.10
|
31,800 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
3.90
-0.10
|
24,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
4
-0.10
|
2,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
4.10
0.30
|
29,999 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
3.80
0
|
1,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
3.80
-0.10
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
3.90
0
|
900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
3.90
0.30
|
19,117 | 3.30 | 3.90 | 3.30 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
3.60
0.30
|
57,149 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
3.30
0.30
|
18,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
3
-0.10
|
15,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |