| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-08) |
-0.30 | -8.57% | 4,371,300 | 0 | 0 |
2.90
3.50
3.20
|
|
2 tháng
(2024-03-11) |
-0.40 | -11.11% | 7,816,600 | 0 | 0 |
2.90
3.70
3.20
|
|
3 tháng
(2024-02-15) |
-0.40 | -11.11% | 11,586,200 | 0 | 0 |
2.90
3.80
3.20
|
|
6 tháng
(2023-11-10) |
-0.30 | -8.57% | 25,429,100 | -2,100 | -0.0 |
2.90
3.80
3.20
|
|
12 tháng
(2023-05-15) |
-0.70 | -17.95% | 99,121,910 | -17,621 | -0.1 |
2.90
5.30
3.20
|
|
24 tháng
(2022-05-19) |
-4.70 | -59.49% | 181,657,888 | -28,215 | -0.1 |
2.70
8.60
3.20
|
|
36 tháng
(2021-05-24) |
-5 | -60.98% | 332,977,606 | -210,351 | -2.0 |
2.70
12.80
3.20
|
|
60 tháng
(2019-06-04) |
-4.82 | -60.09% | 443,015,341 | -484,449 | -4.9 |
2.70
12.80
3.20
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1 | 08/05/2024 |
3.20
0.10
|
209,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| #2 | 07/05/2024 |
3.10
0
|
239,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| #3 | 06/05/2024 |
3.10
0.10
|
157,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #4 | 03/05/2024 |
3
0
|
85,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #5 | 02/05/2024 |
3
0.10
|
68,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| #6 | 26/04/2024 |
2.90
-0.10
|
67,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #7 | 25/04/2024 |
3
0
|
39,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #8 | 24/04/2024 |
3
0.10
|
162,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| #9 | 23/04/2024 |
2.90
-0.10
|
129,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #10 | 22/04/2024 |
3
0.10
|
98,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| #11 | 19/04/2024 |
2.90
0
|
187,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #12 | 17/04/2024 |
2.90
-0.10
|
140,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| #13 | 16/04/2024 |
3
0.10
|
337,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| #14 | 15/04/2024 |
2.90
-0.30
|
722,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| #15 | 12/04/2024 |
3.20
-0.10
|
427,600 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| #16 | 11/04/2024 |
3.30
0
|
137,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #17 | 10/04/2024 |
3.30
-0.10
|
55,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| #18 | 09/04/2024 |
3.40
-0.10
|
448,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| #19 | 08/04/2024 |
3.50
-0.10
|
655,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| #20 | 05/04/2024 |
3.60
0
|
88,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #21 | 04/04/2024 |
3.60
0
|
70,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #22 | 03/04/2024 |
3.60
0
|
103,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #23 | 02/04/2024 |
3.60
0
|
113,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #24 | 01/04/2024 |
3.60
0
|
200,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #25 | 29/03/2024 |
3.60
-0.10
|
42,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #26 | 28/03/2024 |
3.70
0
|
252,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #27 | 27/03/2024 |
3.70
0.10
|
25,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #28 | 26/03/2024 |
3.60
0
|
78,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #29 | 25/03/2024 |
3.60
0
|
153,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #30 | 22/03/2024 |
3.60
0
|
226,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #31 | 21/03/2024 |
3.60
0
|
204,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #32 | 20/03/2024 |
3.60
0
|
128,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #33 | 19/03/2024 |
3.60
0
|
114,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #34 | 18/03/2024 |
3.60
0
|
381,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #35 | 15/03/2024 |
3.60
-0.10
|
206,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #36 | 14/03/2024 |
3.70
0
|
246,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #37 | 13/03/2024 |
3.70
0.10
|
411,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| #38 | 12/03/2024 |
3.60
0
|
171,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #39 | 11/03/2024 |
3.60
0
|
228,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #40 | 08/03/2024 |
3.60
-0.10
|
80,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #41 | 07/03/2024 |
3.70
-0.10
|
395,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| #42 | 06/03/2024 |
3.80
0.10
|
378,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #43 | 05/03/2024 |
3.70
0.10
|
325,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #44 | 04/03/2024 |
3.60
-0.10
|
42,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #45 | 01/03/2024 |
3.70
0.10
|
131,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #46 | 29/02/2024 |
3.60
0
|
185,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #47 | 28/02/2024 |
3.60
0
|
18,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #48 | 27/02/2024 |
3.60
0
|
213,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #49 | 26/02/2024 |
3.60
0
|
114,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #50 | 23/02/2024 |
3.60
-0.10
|
295,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #51 | 22/02/2024 |
3.70
0
|
707,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| #52 | 21/02/2024 |
3.70
0.10
|
44,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #53 | 20/02/2024 |
3.60
0.10
|
661,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| #54 | 19/02/2024 |
3.50
-0.10
|
80,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #55 | 16/02/2024 |
3.60
0
|
69,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #56 | 15/02/2024 |
3.60
0.10
|
26,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #57 | 07/02/2024 |
3.50
0
|
72,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #58 | 06/02/2024 |
3.50
0
|
112,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #59 | 05/02/2024 |
3.50
0
|
203,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| #60 | 02/02/2024 |
3.50
-0.10
|
223,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #61 | 01/02/2024 |
3.60
0.10
|
103,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #62 | 31/01/2024 |
3.50
-0.10
|
231,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #63 | 30/01/2024 |
3.60
0
|
67,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #64 | 29/01/2024 |
3.60
-0.10
|
230,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| #65 | 26/01/2024 |
3.70
0.10
|
204,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| #66 | 25/01/2024 |
3.60
0
|
162,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #67 | 24/01/2024 |
3.60
0
|
214,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #68 | 23/01/2024 |
3.60
0
|
72,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #69 | 22/01/2024 |
3.60
0
|
110,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #70 | 19/01/2024 |
3.60
0
|
270,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #71 | 18/01/2024 |
3.60
0
|
30,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #72 | 17/01/2024 |
3.60
0.10
|
522,000 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| #73 | 16/01/2024 |
3.50
0
|
352,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #74 | 15/01/2024 |
3.50
0
|
31,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #75 | 12/01/2024 |
3.50
-0.10
|
338,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #76 | 11/01/2024 |
3.60
0.10
|
102,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #77 | 10/01/2024 |
3.50
-0.10
|
77,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #78 | 09/01/2024 |
3.60
0
|
151,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #79 | 08/01/2024 |
3.60
0
|
130,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #80 | 05/01/2024 |
3.60
0
|
60,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| #81 | 04/01/2024 |
3.60
0
|
376,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #82 | 03/01/2024 |
3.60
0
|
129,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #83 | 02/01/2024 |
3.60
0.10
|
57,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #84 | 29/12/2023 |
3.50
0
|
80,100 | 3.50 | 3.60 | 3.50 | 0 | 2,100 | -0.0 |
| #85 | 28/12/2023 |
3.50
0
|
82,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #86 | 27/12/2023 |
3.50
0
|
183,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #87 | 26/12/2023 |
3.50
-0.10
|
54,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #88 | 25/12/2023 |
3.60
0
|
48,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| #89 | 22/12/2023 |
3.60
0
|
456,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #90 | 21/12/2023 |
3.60
0
|
464,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| #91 | 20/12/2023 |
3.60
-0.20
|
165,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| #92 | 19/12/2023 |
3.80
0
|
514,100 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| #93 | 18/12/2023 |
3.80
0.20
|
488,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| #94 | 15/12/2023 |
3.60
-0.10
|
383,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| #95 | 14/12/2023 |
3.70
0.20
|
1,005,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| #96 | 13/12/2023 |
3.50
0
|
195,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| #97 | 12/12/2023 |
3.50
0
|
406,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| #98 | 11/12/2023 |
3.50
0
|
213,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #99 | 08/12/2023 |
3.50
0
|
109,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| #100 | 07/12/2023 |
3.50
0
|
220,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |