| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
0.10 | 3.57% | 2,389,500 | 0 | 0 |
2.70
3
2.90
|
|
2 tháng
(2024-03-18) |
-0.20 | -6.45% | 4,286,100 | 600 | 0.0 |
2.70
3.10
2.90
|
|
3 tháng
(2024-02-16) |
0.10 | 3.57% | 7,361,000 | 5,100 | 0.0 |
2.70
3.30
2.90
|
|
6 tháng
(2023-11-20) |
0.10 | 3.57% | 13,632,200 | 800 | 0.0 |
2.60
3.30
2.90
|
|
12 tháng
(2023-05-22) |
0.60 | 26.09% | 52,458,221 | -6,300 | -0.0 |
2.20
4.30
2.90
|
|
24 tháng
(2022-05-27) |
-1.50 | -34.09% | 70,435,869 | 4,400 | -0.0 |
1.70
4.50
2.90
|
|
36 tháng
(2021-06-01) |
-0.70 | -19.44% | 192,857,554 | 24,000 | 0.1 |
1.70
10.50
2.90
|
|
60 tháng
(2019-06-12) |
-0.20 | -6.45% | 222,683,130 | 54,100 | 0.2 |
1.70
10.50
2.90
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 15/05/2024 |
2.90
0
|
78,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| #2 | 14/05/2024 |
2.90
-0.10
|
141,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #3 | 13/05/2024 |
3
0
|
108,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #4 | 10/05/2024 |
3
0.20
|
302,400 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| #5 | 09/05/2024 |
2.80
0.10
|
73,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #6 | 08/05/2024 |
2.70
-0.10
|
364,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #7 | 07/05/2024 |
2.80
0.10
|
72,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| #8 | 06/05/2024 |
2.70
0
|
147,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| #9 | 03/05/2024 |
2.70
-0.10
|
13,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #10 | 02/05/2024 |
2.80
0.10
|
22,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #11 | 26/04/2024 |
2.70
0
|
57,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #12 | 25/04/2024 |
2.70
0
|
76,300 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| #13 | 24/04/2024 |
2.70
0
|
112,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #14 | 23/04/2024 |
2.70
0
|
135,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #15 | 22/04/2024 |
2.70
0
|
34,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #16 | 19/04/2024 |
2.70
-0.10
|
108,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| #17 | 17/04/2024 |
2.80
0
|
119,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| #18 | 16/04/2024 |
2.80
-0.10
|
248,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| #19 | 15/04/2024 |
2.90
-0.10
|
137,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| #20 | 12/04/2024 |
3
0.10
|
35,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #21 | 11/04/2024 |
2.90
0
|
103,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #22 | 10/04/2024 |
2.90
0
|
114,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #23 | 09/04/2024 |
2.90
-0.10
|
28,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #24 | 08/04/2024 |
3
0
|
187,100 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| #25 | 05/04/2024 |
3
-0.10
|
242,000 | 3 | 3 | 2.80 | 600 | 0 | 0.0 |
| #26 | 04/04/2024 |
3.10
0
|
70,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #27 | 03/04/2024 |
3.10
0
|
166,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #28 | 02/04/2024 |
3.10
0.10
|
66,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #29 | 01/04/2024 |
3
0
|
78,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #30 | 29/03/2024 |
3
0
|
82,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #31 | 28/03/2024 |
3
-0.10
|
38,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #32 | 27/03/2024 |
3.10
0.10
|
40,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #33 | 26/03/2024 |
3
0
|
28,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #34 | 25/03/2024 |
3
0
|
31,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #35 | 22/03/2024 |
3
0
|
169,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #36 | 21/03/2024 |
3
0
|
71,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #37 | 20/03/2024 |
3
0
|
29,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #38 | 19/03/2024 |
3
-0.10
|
61,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #39 | 18/03/2024 |
3.10
0
|
113,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #40 | 15/03/2024 |
3.10
0
|
29,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #41 | 14/03/2024 |
3.10
0
|
136,000 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| #42 | 13/03/2024 |
3.10
0
|
74,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #43 | 12/03/2024 |
3.10
0.10
|
175,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #44 | 11/03/2024 |
3
-0.10
|
116,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #45 | 08/03/2024 |
3.10
-0.10
|
146,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #46 | 07/03/2024 |
3.20
0.10
|
96,800 | 3.10 | 3.30 | 3.10 | 0 | 300 | -0.0 |
| #47 | 06/03/2024 |
3.10
-0.10
|
132,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #48 | 05/03/2024 |
3.20
0.10
|
72,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #49 | 04/03/2024 |
3.10
0
|
197,300 | 3.10 | 3.20 | 3.10 | 100 | 0 | 0.0 |
| #50 | 01/03/2024 |
3.10
-0.10
|
42,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #51 | 29/02/2024 |
3.20
0.10
|
220,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| #52 | 28/02/2024 |
3.10
-0.20
|
240,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #53 | 27/02/2024 |
3.30
0.20
|
247,500 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| #54 | 26/02/2024 |
3.10
0.10
|
151,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #55 | 23/02/2024 |
3
0
|
104,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #56 | 22/02/2024 |
3
-0.10
|
194,800 | 3.10 | 3.20 | 3 | 200 | 0 | 0.0 |
| #57 | 21/02/2024 |
3.10
0
|
118,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #58 | 20/02/2024 |
3.10
0.10
|
178,800 | 3 | 3.20 | 3 | 4,500 | 0 | 0.0 |
| #59 | 19/02/2024 |
3
0.20
|
299,500 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| #60 | 16/02/2024 |
2.80
0.10
|
99,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| #61 | 15/02/2024 |
2.70
-0.10
|
68,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #62 | 07/02/2024 |
2.80
0.10
|
100,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #63 | 06/02/2024 |
2.70
0
|
16,500 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #64 | 05/02/2024 |
2.70
0
|
38,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #65 | 02/02/2024 |
2.70
0
|
173,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| #66 | 01/02/2024 |
2.70
0
|
73,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #67 | 31/01/2024 |
2.70
0
|
35,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #68 | 30/01/2024 |
2.70
-0.10
|
90,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| #69 | 29/01/2024 |
2.80
0.10
|
246,000 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
| #70 | 26/01/2024 |
2.70
0
|
27,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #71 | 25/01/2024 |
2.70
0
|
108,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| #72 | 24/01/2024 |
2.70
0
|
170,900 | 2.70 | 2.80 | 2.60 | 0 | 4,300 | -0.0 |
| #73 | 23/01/2024 |
2.70
0.10
|
54,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #74 | 22/01/2024 |
2.60
-0.10
|
49,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #75 | 19/01/2024 |
2.70
0
|
52,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #76 | 18/01/2024 |
2.70
0
|
101,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #77 | 17/01/2024 |
2.70
0.10
|
73,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #78 | 16/01/2024 |
2.60
0
|
145,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #79 | 15/01/2024 |
2.60
0
|
54,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #80 | 12/01/2024 |
2.60
0
|
221,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #81 | 11/01/2024 |
2.60
0
|
27,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #82 | 10/01/2024 |
2.60
0
|
132,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #83 | 09/01/2024 |
2.60
-0.10
|
111,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #84 | 08/01/2024 |
2.70
0
|
122,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #85 | 05/01/2024 |
2.70
0
|
181,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #86 | 04/01/2024 |
2.70
0
|
90,900 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #87 | 03/01/2024 |
2.70
0
|
35,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #88 | 02/01/2024 |
2.70
0
|
52,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| #89 | 29/12/2023 |
2.70
0.10
|
132,000 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| #90 | 28/12/2023 |
2.60
0
|
151,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #91 | 27/12/2023 |
2.60
-0.10
|
37,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #92 | 26/12/2023 |
2.70
0.10
|
74,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #93 | 25/12/2023 |
2.60
-0.10
|
93,400 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| #94 | 22/12/2023 |
2.70
0.10
|
34,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #95 | 21/12/2023 |
2.60
-0.10
|
83,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| #96 | 20/12/2023 |
2.70
0.10
|
63,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #97 | 19/12/2023 |
2.60
0
|
117,900 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #98 | 18/12/2023 |
2.60
0
|
62,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| #99 | 15/12/2023 |
2.60
0
|
110,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| #100 | 14/12/2023 |
2.60
0
|
123,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |