Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
0.10 | 3.57% | 1,470,200 | 0 | 0 |
2.50
3
3
|
2 tháng
(2024-03-15) |
-0.20 | -6.45% | 4,385,400 | 0 | 0 |
2.50
3.50
3
|
3 tháng
(2024-02-15) |
0.30 | 11.54% | 8,196,700 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2023-11-16) |
0.10 | 3.57% | 12,259,600 | 0 | 0 |
2.50
3.50
3
|
12 tháng
(2023-05-22) |
0.60 | 26.09% | 57,331,327 | 7,900 | 0.1 |
2.30
4.60
3
|
24 tháng
(2022-05-25) |
-0.70 | -19.44% | 91,068,063 | -11,020 | 0.1 |
1.50
4.60
3
|
36 tháng
(2021-05-31) |
-0.43 | -12.91% | 184,045,733 | -216,250 | -1.2 |
1.50
9.43
3
|
60 tháng
(2019-06-10) |
0.60 | 26.09% | 201,979,543 | -80,110 | -0.5 |
1.50
9.43
3
|
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 |
2.90
-0.10
|
111,900 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
#2 | 09/05/2024 |
3
0.10
|
114,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
#3 | 08/05/2024 |
3
0.30
|
225,800 | 2.70 | 3.10 | 2.60 | 0 | 0 | 0 |
#4 | 07/05/2024 |
2.80
0.20
|
67,700 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
#5 | 06/05/2024 |
2.70
0
|
53,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#6 | 03/05/2024 |
2.70
0.10
|
12,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#7 | 02/05/2024 |
2.60
0
|
5,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#8 | 26/04/2024 |
2.60
0
|
30,500 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
#9 | 25/04/2024 |
2.60
-0.10
|
73,300 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#10 | 24/04/2024 |
2.70
0.20
|
25,300 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#11 | 23/04/2024 |
2.50
-0.20
|
103,500 | 2.80 | 2.80 | 2.50 | 0 | 0 | 0 |
#12 | 22/04/2024 |
2.70
0.10
|
43,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#13 | 19/04/2024 |
2.60
-0.10
|
169,600 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#14 | 17/04/2024 |
2.70
-0.10
|
37,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#15 | 16/04/2024 |
2.80
0
|
158,000 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
#16 | 15/04/2024 |
2.80
-0.10
|
178,000 | 3 | 3 | 2.60 | 0 | 0 | 0 |
#17 | 12/04/2024 |
2.90
-0.10
|
79,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#18 | 11/04/2024 |
3
0
|
116,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#19 | 10/04/2024 |
3
-0.10
|
204,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#20 | 09/04/2024 |
3.10
0.10
|
146,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
#21 | 08/04/2024 |
3
-0.30
|
132,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
#22 | 05/04/2024 |
3.30
-0.10
|
197,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
#23 | 04/04/2024 |
3.40
-0.10
|
223,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
#24 | 03/04/2024 |
3.50
0.20
|
493,100 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
#25 | 02/04/2024 |
3.30
0.20
|
148,300 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
#26 | 01/04/2024 |
3.10
0
|
142,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#27 | 29/03/2024 |
3.10
0
|
51,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#28 | 28/03/2024 |
3.10
0
|
112,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#29 | 27/03/2024 |
3.10
0
|
108,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#30 | 26/03/2024 |
3.10
0
|
28,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
#31 | 25/03/2024 |
3.10
0
|
75,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
#32 | 22/03/2024 |
3.10
0.10
|
155,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#33 | 21/03/2024 |
3
0
|
75,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
#34 | 20/03/2024 |
3
0
|
98,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
#35 | 19/03/2024 |
3
0
|
83,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
#36 | 18/03/2024 |
3
-0.10
|
191,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#37 | 15/03/2024 |
3.10
0
|
50,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
#38 | 14/03/2024 |
3.10
0.20
|
673,600 | 2.90 | 3.20 | 3 | 0 | 0 | 0 |
#39 | 13/03/2024 |
2.90
0
|
90,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
#40 | 12/03/2024 |
2.90
0
|
15,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#41 | 11/03/2024 |
2.90
0
|
65,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#42 | 08/03/2024 |
2.90
0
|
74,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#43 | 07/03/2024 |
2.90
0
|
103,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#44 | 06/03/2024 |
2.90
-0.10
|
145,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#45 | 05/03/2024 |
3
0.10
|
21,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
#46 | 04/03/2024 |
2.90
-0.20
|
152,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#47 | 01/03/2024 |
3.10
0.10
|
65,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#48 | 29/02/2024 |
3
-0.10
|
225,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
#49 | 28/02/2024 |
3.10
0.20
|
432,400 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
#50 | 27/02/2024 |
2.90
-0.10
|
79,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#51 | 26/02/2024 |
3
0
|
233,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
#52 | 23/02/2024 |
3
-0.10
|
317,400 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
#53 | 22/02/2024 |
3.10
0.30
|
527,800 | 2.80 | 3.10 | 2.60 | 0 | 0 | 0 |
#54 | 21/02/2024 |
2.80
0
|
76,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#55 | 20/02/2024 |
2.80
0.10
|
55,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#56 | 19/02/2024 |
2.70
0
|
296,200 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
#57 | 16/02/2024 |
2.70
0.10
|
99,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#58 | 15/02/2024 |
2.60
0
|
58,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#59 | 07/02/2024 |
2.60
0
|
22,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#60 | 06/02/2024 |
2.60
-0.10
|
111,600 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
#61 | 05/02/2024 |
2.70
0.10
|
51,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#62 | 02/02/2024 |
2.60
0
|
31,100 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
#63 | 01/02/2024 |
2.60
0
|
111,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#64 | 31/01/2024 |
2.60
0
|
63,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
#65 | 30/01/2024 |
2.60
0
|
70,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#66 | 29/01/2024 |
2.60
0
|
25,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#67 | 26/01/2024 |
2.60
0
|
8,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#68 | 25/01/2024 |
2.60
-0.10
|
65,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#69 | 24/01/2024 |
2.70
0.10
|
15,800 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#70 | 23/01/2024 |
2.60
0
|
29,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#71 | 22/01/2024 |
2.60
-0.10
|
46,300 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#72 | 19/01/2024 |
2.70
0
|
45,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#73 | 18/01/2024 |
2.70
0
|
15,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#74 | 17/01/2024 |
2.70
0
|
6,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#75 | 16/01/2024 |
2.70
0.10
|
7,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#76 | 15/01/2024 |
2.60
0
|
25,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#77 | 12/01/2024 |
2.60
0
|
48,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
#78 | 11/01/2024 |
2.60
-0.10
|
77,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#79 | 10/01/2024 |
2.70
0
|
74,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#80 | 09/01/2024 |
2.70
0
|
76,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
#81 | 08/01/2024 |
2.70
0
|
30,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#82 | 05/01/2024 |
2.70
0
|
52,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#83 | 04/01/2024 |
2.70
0
|
43,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#84 | 03/01/2024 |
2.70
0
|
34,400 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#85 | 02/01/2024 |
2.70
0
|
88,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#86 | 29/12/2023 |
2.70
0
|
76,300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#87 | 28/12/2023 |
2.70
0
|
36,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
#88 | 27/12/2023 |
2.70
0
|
103,200 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
#89 | 26/12/2023 |
2.70
0
|
21,200 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#90 | 25/12/2023 |
2.70
0
|
100,800 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
#91 | 22/12/2023 |
2.70
-0.10
|
75,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#92 | 21/12/2023 |
2.80
0
|
40,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#93 | 20/12/2023 |
2.80
0
|
142,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
#94 | 19/12/2023 |
2.80
0.10
|
39,800 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
#95 | 18/12/2023 |
2.70
-0.20
|
13,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#96 | 15/12/2023 |
2.90
0
|
60,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
#97 | 14/12/2023 |
2.90
0.10
|
17,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
#98 | 13/12/2023 |
2.80
-0.10
|
96,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#99 | 12/12/2023 |
2.90
0
|
37,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
#100 | 11/12/2023 |
2.90
0
|
19,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |