| 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) |
0.20 | 8.33% | 782,300 | -35,400 | -0.1 |
2.30
2.60
2.60
|
|
2 tháng
(2024-03-19) |
-0.60 | -18.75% | 1,842,300 | -31,500 | -0.1 |
2.30
3.20
2.60
|
|
3 tháng
(2024-02-19) |
-0.80 | -23.53% | 2,780,400 | -31,500 | -0.1 |
2.30
3.40
2.60
|
|
6 tháng
(2023-11-20) |
-0.80 | -23.53% | 4,938,900 | -9,400 | -0.0 |
2.30
3.50
2.60
|
|
12 tháng
(2023-05-24) |
-0.10 | -3.70% | 20,657,686 | 22,900 | 0.1 |
2.30
4.40
2.60
|
|
24 tháng
(2022-05-30) |
-3.60 | -58.06% | 30,921,441 | 55,100 | 0.2 |
1.80
6.60
2.60
|
|
36 tháng
(2021-06-03) |
-16.90 | -86.67% | 82,605,656 | 116,400 | 1.1 |
1.80
19.50
2.60
|
|
60 tháng
(2019-06-14) |
1.70 | 188.89% | 200,977,521 | 96,700 | 1.0 |
0.70
21.30
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
0.20
|
63,800 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| #2 | 16/05/2024 |
2.40
-0.10
|
8,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| #3 | 15/05/2024 |
2.50
0
|
51,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
2.50
-0.10
|
53,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| #5 | 13/05/2024 |
2.60
0.10
|
57,100 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| #6 | 10/05/2024 |
2.50
0.20
|
117,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| #7 | 09/05/2024 |
2.30
-0.20
|
41,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
| #8 | 08/05/2024 |
2.50
0.10
|
20,500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| #9 | 07/05/2024 |
2.40
-0.10
|
21,600 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| #10 | 06/05/2024 |
2.50
0.20
|
115,100 | 2.40 | 2.50 | 2.40 | 0 | 100 | 0 |
| #11 | 03/05/2024 |
2.30
0
|
900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
2.30
0
|
112,200 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| #13 | 26/04/2024 |
2.30
-0.10
|
5,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| #14 | 25/04/2024 |
2.40
0
|
14,200 | 2.30 | 2.40 | 2.30 | 0 | 10,400 | -0.0 |
| #15 | 24/04/2024 |
2.40
0
|
4,300 | 2.40 | 2.40 | 2.40 | 0 | 500 | -0.0 |
| #16 | 23/04/2024 |
2.40
0.10
|
41,100 | 2.30 | 2.40 | 2.20 | 0 | 100 | -0.0 |
| #17 | 22/04/2024 |
2.30
-0.10
|
35,700 | 2.50 | 2.50 | 2.30 | 0 | 20,000 | -0.0 |
| #18 | 19/04/2024 |
2.40
-0.20
|
18,700 | 2.60 | 2.60 | 2.40 | 0 | 4,300 | -0.0 |
| #19 | 17/04/2024 |
2.60
0.10
|
19,200 | 2.50 | 2.60 | 2.50 | 200 | 0 | 0.0 |
| #20 | 16/04/2024 |
2.50
0
|
39,200 | 2.40 | 2.50 | 2.40 | 9,000 | 900 | 0.0 |
| #21 | 15/04/2024 |
2.50
-0.20
|
112,900 | 2.80 | 2.80 | 2.50 | 0 | 16,500 | -0.0 |
| #22 | 12/04/2024 |
2.70
-0.10
|
47,100 | 2.80 | 2.80 | 2.70 | 400 | 0 | 0.0 |
| #23 | 11/04/2024 |
2.80
0
|
35,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
2.80
-0.10
|
45,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
2.90
0
|
39,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| #26 | 08/04/2024 |
2.90
0
|
27,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #27 | 05/04/2024 |
2.90
-0.10
|
130,700 | 3 | 3 | 2.80 | 2,100 | 0 | 0.0 |
| #28 | 04/04/2024 |
3
-0.10
|
7,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| #29 | 03/04/2024 |
3.10
-0.10
|
14,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| #30 | 02/04/2024 |
3.20
0.20
|
112,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #31 | 01/04/2024 |
3
-0.10
|
16,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #32 | 29/03/2024 |
3.10
0
|
13,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
3.10
0
|
60,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
3.10
0.10
|
37,300 | 3.10 | 3.10 | 3 | 4,600 | 0 | 0.0 |
| #35 | 26/03/2024 |
3
-0.10
|
34,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
3.10
0.10
|
36,800 | 3 | 3.10 | 3 | 4,000 | 0 | 0.0 |
| #37 | 22/03/2024 |
3
-0.10
|
40,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
3.10
-0.10
|
119,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
3.20
0
|
39,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
3.20
0.10
|
29,300 | 3.10 | 3.20 | 3.10 | 1,000 | 0 | 0.0 |
| #41 | 18/03/2024 |
3.10
-0.10
|
42,400 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
| #42 | 15/03/2024 |
3.20
0
|
34,400 | 3.20 | 3.20 | 3.10 | 200 | 0 | 0.0 |
| #43 | 14/03/2024 |
3.20
0
|
161,500 | 3.20 | 3.20 | 3 | 500 | 100 | 0.0 |
| #44 | 13/03/2024 |
3.20
0.10
|
1,300 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| #45 | 12/03/2024 |
3.10
-0.10
|
64,100 | 3.20 | 3.20 | 3 | 100 | 0 | 0.0 |
| #46 | 11/03/2024 |
3.20
-0.10
|
14,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #47 | 08/03/2024 |
3.30
0
|
23,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
3.30
0
|
26,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #49 | 06/03/2024 |
3.30
0
|
28,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| #50 | 05/03/2024 |
3.30
0
|
60,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #51 | 04/03/2024 |
3.30
-0.10
|
113,900 | 3.40 | 3.40 | 3.20 | 500 | 0 | 0.0 |
| #52 | 01/03/2024 |
3.40
0
|
11,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #53 | 29/02/2024 |
3.40
0.30
|
76,100 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| #54 | 28/02/2024 |
3.10
-0.10
|
43,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
3.20
-0.10
|
71,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| #56 | 26/02/2024 |
3.30
-0.10
|
35,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #57 | 23/02/2024 |
3.40
0
|
40,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #58 | 22/02/2024 |
3.40
0.20
|
13,500 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
3.20
0
|
44,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #60 | 20/02/2024 |
3.20
-0.20
|
18,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
3.40
0
|
10,700 | 3.40 | 3.40 | 3.20 | 0 | 1,300 | -0.0 |
| #62 | 16/02/2024 |
3.40
0
|
22,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
3.40
0.20
|
13,000 | 3.20 | 3.50 | 3.20 | 100 | 0 | 0.0 |
| #64 | 07/02/2024 |
3.20
-0.20
|
36,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| #65 | 06/02/2024 |
3.40
0.10
|
23,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #66 | 05/02/2024 |
3.30
0.10
|
40,200 | 3.20 | 3.40 | 3.30 | 100 | 0 | 0.0 |
| #67 | 02/02/2024 |
3.20
0
|
18,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
3.20
-0.10
|
43,800 | 3.30 | 3.30 | 3.20 | 200 | 0 | 0.0 |
| #69 | 31/01/2024 |
3.30
0
|
60,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| #70 | 30/01/2024 |
3.30
-0.20
|
77,700 | 3.50 | 3.50 | 3.20 | 5,100 | 0 | 0.0 |
| #71 | 29/01/2024 |
3.50
0.10
|
312,200 | 3.40 | 3.70 | 3.50 | 0 | 5,000 | -0.0 |
| #72 | 26/01/2024 |
3.40
0.30
|
163,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| #73 | 25/01/2024 |
3.10
-0.10
|
14,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
3.20
0.10
|
30,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #75 | 23/01/2024 |
3.10
0
|
11,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #76 | 22/01/2024 |
3.10
0.10
|
8,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #77 | 19/01/2024 |
3
0
|
37,500 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
| #78 | 18/01/2024 |
3
0
|
16,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
3
0
|
16,300 | 3 | 3.10 | 3 | 500 | 0 | 0.0 |
| #80 | 16/01/2024 |
3
-0.10
|
26,900 | 3.10 | 3.10 | 3 | 1,000 | 0 | 0.0 |
| #81 | 15/01/2024 |
3.10
0
|
18,500 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| #82 | 12/01/2024 |
3.10
0
|
33,900 | 3.10 | 3.10 | 3 | 3,500 | 0 | 0.0 |
| #83 | 11/01/2024 |
3.10
0
|
46,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| #84 | 10/01/2024 |
3.10
-0.10
|
15,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #85 | 09/01/2024 |
3.20
0
|
13,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
3.20
0.10
|
12,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
3.10
-0.10
|
40,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| #88 | 04/01/2024 |
3.20
0
|
12,000 | 3.20 | 3.20 | 3 | 1,800 | 0 | 0.0 |
| #89 | 03/01/2024 |
3.20
0.10
|
13,400 | 3.10 | 3.20 | 3.10 | 0 | 800 | -0.0 |
| #90 | 02/01/2024 |
3.10
0
|
20,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
3.10
0
|
22,600 | 3.10 | 3.20 | 3 | 0 | 100 | -0.0 |
| #92 | 28/12/2023 |
3.10
-0.10
|
36,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
3.20
0
|
12,200 | 3.20 | 3.20 | 3.10 | 0 | 300 | -0.0 |
| #94 | 26/12/2023 |
3.20
0.10
|
16,800 | 3.10 | 3.20 | 3 | 1,900 | 0 | 0.0 |
| #95 | 25/12/2023 |
3.10
0
|
24,300 | 3.10 | 3.20 | 3.10 | 0 | 5,900 | -0.0 |
| #96 | 22/12/2023 |
3.10
-0.10
|
13,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
3.20
0
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
3.20
0
|
76,400 | 3.20 | 3.20 | 3 | 11,700 | 800 | 0.0 |
| #99 | 19/12/2023 |
3.20
-0.10
|
35,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
3.30
0.10
|
5,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |