| 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) |
0.18 | 4.96% | 2,118,400 | 0 | 0 |
3.63
3.89
3.81
|
|
2 tháng
(2024-03-19) |
-0.21 | -5.22% | 8,505,300 | -100 | -0.0 |
3.60
4.35
3.81
|
|
3 tháng
(2024-02-19) |
-0.29 | -7.07% | 12,956,500 | -100 | -0.0 |
3.60
4.35
3.81
|
|
6 tháng
(2023-11-20) |
-0.32 | -7.75% | 24,669,300 | -15,400 | -0.1 |
3.60
4.35
3.81
|
|
12 tháng
(2023-05-24) |
0.31 | 8.86% | 102,735,000 | -25,000 | -0.1 |
3.49
6.47
3.81
|
|
24 tháng
(2022-05-30) |
-2.39 | -38.55% | 154,699,600 | -457,577 | -4.0 |
2.93
8.40
3.81
|
|
36 tháng
(2021-06-03) |
-1.79 | -31.96% | 320,501,300 | 20,023 | 1.4 |
2.93
18.90
3.81
|
|
60 tháng
(2019-06-14) |
0.12 | 3.25% | 334,216,660 | -198,567 | 0.4 |
2.93
18.90
3.81
|
| 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 |
3.81
-0.04
|
195,300 | 3.85 | 3.88 | 3.70 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
3.85
-0.04
|
120,400 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
3.89
0
|
140,400 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.89
0
|
83,900 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
3.89
0.03
|
203,100 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
3.86
0.02
|
244,700 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
3.84
0
|
92,000 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
3.84
0.03
|
152,100 | 3.83 | 3.88 | 3.80 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
3.81
0.07
|
175,600 | 3.80 | 3.89 | 3.72 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
3.74
0.01
|
142,500 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| #11 | 03/05/2024 |
3.73
0.01
|
41,000 | 3.63 | 3.87 | 3.63 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
3.72
-0.06
|
35,500 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
3.78
0.01
|
41,700 | 3.79 | 3.80 | 3.74 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
3.77
-0.02
|
27,600 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
3.79
0.11
|
28,800 | 3.70 | 3.80 | 3.68 | 0 | 0 | 0 |
| #16 | 23/04/2024 |
3.68
-0.10
|
15,700 | 3.78 | 3.90 | 3.68 | 0 | 0 | 0 |
| #17 | 22/04/2024 |
3.78
0.15
|
62,500 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
| #18 | 19/04/2024 |
3.63
-0.01
|
315,600 | 3.62 | 3.65 | 3.60 | 0 | 0 | 0 |
| #19 | 17/04/2024 |
3.64
0.04
|
230,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #20 | 16/04/2024 |
3.60
-0.20
|
255,900 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
| #21 | 15/04/2024 |
3.80
-0.18
|
140,700 | 3.97 | 4.01 | 3.80 | 0 | 0 | 0 |
| #22 | 12/04/2024 |
3.98
-0.01
|
91,000 | 4.01 | 4.02 | 3.93 | 0 | 0 | 0 |
| #23 | 11/04/2024 |
3.99
0
|
89,300 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
3.99
0.04
|
346,900 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
3.95
0
|
393,000 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
3.95
-0.13
|
436,100 | 4.08 | 4.09 | 3.90 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
4.08
-0.12
|
286,300 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 |
| #28 | 04/04/2024 |
4.20
-0.15
|
948,900 | 4.35 | 4.38 | 4.18 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
4.35
0.04
|
645,300 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
4.31
0.28
|
1,017,300 | 4.04 | 4.31 | 3.80 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
4.03
-0.04
|
151,800 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
4.07
0
|
59,000 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
4.07
-0.01
|
41,900 | 4.08 | 4.08 | 4.03 | 0 | 100 | -0.0 |
| #34 | 27/03/2024 |
4.08
-0.01
|
54,300 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
4.09
0.01
|
197,400 | 4.08 | 4.09 | 4.03 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
4.08
0.06
|
81,300 | 4.02 | 4.10 | 4.03 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
4.02
-0.07
|
328,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
4.09
0.04
|
151,700 | 4.05 | 4.11 | 4.05 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
4.05
0.03
|
389,900 | 4.02 | 4.08 | 4 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
4.02
0.02
|
49,200 | 4 | 4.10 | 4.01 | 0 | 0 | 0 |
| #41 | 18/03/2024 |
4
-0.11
|
413,300 | 4.11 | 4.13 | 4 | 0 | 0 | 0 |
| #42 | 15/03/2024 |
4.11
0.01
|
107,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
4.10
0.07
|
158,400 | 4.03 | 4.31 | 4.06 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
4.03
0.02
|
92,300 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
4.01
-0.04
|
103,100 | 4.05 | 4.11 | 4.01 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
4.05
-0.07
|
131,200 | 4.12 | 4.13 | 4.05 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
4.12
0
|
161,700 | 4.12 | 4.18 | 4.09 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
4.12
0.01
|
73,600 | 4.11 | 4.16 | 4.10 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
4.11
-0.03
|
219,600 | 4.14 | 4.20 | 4.09 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
4.14
0.05
|
147,600 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
4.09
0
|
211,300 | 4.09 | 4.10 | 4.08 | 0 | 0 | 0 |
| #52 | 01/03/2024 |
4.09
-0.01
|
96,800 | 4.10 | 4.15 | 4.06 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
4.10
0
|
180,200 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
4.10
0.01
|
104,600 | 4.09 | 4.19 | 4.07 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
4.09
-0.03
|
154,800 | 4.12 | 4.23 | 4.05 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
4.12
-0.15
|
158,100 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
4.27
-0.05
|
438,900 | 4.32 | 4.46 | 4.06 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
4.32
0.28
|
846,300 | 4.04 | 4.32 | 4.04 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
4.04
0
|
231,200 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
4.04
-0.06
|
119,100 | 4.10 | 4.16 | 4 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
4.10
0.09
|
302,000 | 4.01 | 4.16 | 4 | 0 | 0 | 0 |
| #62 | 16/02/2024 |
4.01
0.01
|
42,400 | 4 | 4.04 | 4 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
4
-0.01
|
60,000 | 4.01 | 4.07 | 3.73 | 0 | 300 | -0.0 |
| #64 | 07/02/2024 |
4.01
0.02
|
55,700 | 3.99 | 4.02 | 4 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
3.99
-0.01
|
48,800 | 4 | 4.02 | 3.99 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
4
0
|
119,300 | 4 | 4.02 | 4 | 0 | 0 | 0 |
| #67 | 02/02/2024 |
4
0
|
125,300 | 4 | 4.03 | 4 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
4
0
|
110,000 | 4 | 4.02 | 3.99 | 0 | 0 | 0 |
| #69 | 31/01/2024 |
4
-0.02
|
120,900 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
4.02
0
|
75,100 | 4.02 | 4.02 | 4 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
4.02
-0.02
|
29,500 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
| #72 | 26/01/2024 |
4.04
0.04
|
107,800 | 4 | 4.05 | 4 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
4
0
|
96,500 | 4 | 4.06 | 4 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
4
0.01
|
103,500 | 3.99 | 4.09 | 4 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
3.99
-0.04
|
80,000 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
4.03
0.02
|
144,300 | 4.01 | 4.04 | 3.97 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
4.01
-0.03
|
67,300 | 4.04 | 4.05 | 3.99 | 0 | 0 | 0 |
| #78 | 18/01/2024 |
4.04
0.03
|
51,000 | 4.01 | 4.04 | 3.99 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
4.01
-0.02
|
100,100 | 4.03 | 4.09 | 4 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
4.03
0.04
|
143,100 | 3.99 | 4.03 | 3.97 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
3.99
-0.03
|
195,100 | 4.02 | 4.03 | 3.99 | 0 | 0 | 0 |
| #82 | 12/01/2024 |
4.02
0.01
|
279,800 | 4.01 | 4.04 | 3.96 | 0 | 0 | 0 |
| #83 | 11/01/2024 |
4.01
-0.03
|
254,200 | 4.04 | 4.07 | 3.76 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
4.04
0
|
208,700 | 4.04 | 4.11 | 4.03 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
4.04
-0.01
|
194,400 | 4.05 | 4.07 | 4.03 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
4.05
-0.01
|
294,000 | 4.06 | 4.09 | 4.04 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
4.06
-0.03
|
254,800 | 4.09 | 4.10 | 4.02 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
4.09
-0.05
|
137,700 | 4.14 | 4.21 | 4.09 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
4.14
0.11
|
482,700 | 4.03 | 4.29 | 4.02 | 0 | 0 | 0 |
| #90 | 02/01/2024 |
4.03
0
|
117,200 | 4.03 | 4.09 | 4.02 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
4.03
-0.01
|
194,200 | 4.04 | 4.06 | 4.03 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
4.04
0
|
165,700 | 4.04 | 4.06 | 4.02 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
4.04
0
|
161,200 | 4.04 | 4.05 | 4.03 | 0 | 0 | 0 |
| #94 | 26/12/2023 |
4.04
-0.02
|
159,300 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 |
| #95 | 25/12/2023 |
4.06
0.02
|
139,500 | 4.04 | 4.09 | 4.02 | 0 | 0 | 0 |
| #96 | 22/12/2023 |
4.04
-0.02
|
176,600 | 4.06 | 4.08 | 4.01 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
4.06
-0.02
|
242,800 | 4.08 | 4.20 | 4.05 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
4.08
0.04
|
78,300 | 4.04 | 4.08 | 4 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
4.04
0.02
|
180,100 | 4.02 | 4.06 | 4 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
4.02
0
|
112,900 | 4.02 | 4.10 | 4.02 | 0 | 0 | 0 |