| 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) |
0.10 | 2.82% | 2,759,800 | -8,998 | -0.0 |
3.55
3.95
3.65
|
|
2 tháng
(2024-03-19) |
-0.42 | -10.32% | 6,879,200 | -1,898 | -0.0 |
3.53
4.11
3.65
|
|
3 tháng
(2024-02-19) |
-0.64 | -14.92% | 10,738,900 | -1,452 | 0.0 |
3.53
4.29
3.65
|
|
6 tháng
(2023-11-20) |
-1.09 | -23% | 21,846,000 | 104,808 | 0.5 |
3.53
4.93
3.65
|
|
12 tháng
(2023-05-24) |
0.41 | 12.65% | 138,828,300 | 63,308 | 0.5 |
3.24
6.63
3.65
|
|
24 tháng
(2022-05-30) |
-4.38 | -54.55% | 172,297,900 | -1,297,874 | -6.5 |
2.47
8.03
3.65
|
|
36 tháng
(2021-06-03) |
-3.53 | -49.16% | 582,075,800 | -7,002,630 | -68.7 |
2.47
15.05
3.65
|
|
60 tháng
(2019-06-14) |
-4.84 | -57.03% | 1,256,295,600 | -32,636,864 | -316.7 |
2.47
15.05
3.65
|
| 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 |
3.65
-0.03
|
305,700 | 3.68 | 3.68 | 3.60 | 0 | 800 | -0.0 |
| #2 | 16/05/2024 |
3.68
-0.02
|
217,700 | 3.78 | 3.78 | 3.67 | 0 | 8,900 | -0.0 |
| #3 | 15/05/2024 |
3.70
-0.01
|
174,000 | 3.71 | 3.78 | 3.70 | 0 | 0 | 0 |
| #4 | 14/05/2024 |
3.71
-0.06
|
231,100 | 3.77 | 3.77 | 3.69 | 100 | 0 | 0.0 |
| #5 | 13/05/2024 |
3.77
-0.01
|
296,000 | 3.80 | 3.82 | 3.75 | 9,800 | 100 | 0.0 |
| #6 | 10/05/2024 |
3.78
0
|
120,000 | 3.78 | 3.78 | 3.70 | 300 | 0 | 0.0 |
| #7 | 09/05/2024 |
3.78
-0.03
|
128,800 | 3.76 | 3.80 | 3.71 | 4,200 | 4,002 | 0.0 |
| #8 | 08/05/2024 |
3.81
-0.01
|
106,900 | 3.77 | 3.81 | 3.72 | 1,100 | 5,400 | -0.0 |
| #9 | 07/05/2024 |
3.82
-0.03
|
81,600 | 3.85 | 3.85 | 3.79 | 0 | 100 | -0.0 |
| #10 | 06/05/2024 |
3.85
-0.03
|
125,400 | 3.88 | 3.94 | 3.75 | 900 | 0 | 0.0 |
| #11 | 03/05/2024 |
3.88
0.02
|
95,800 | 3.93 | 3.93 | 3.80 | 0 | 0 | 0 |
| #12 | 02/05/2024 |
3.86
-0.09
|
103,300 | 3.94 | 3.94 | 3.80 | 5,600 | 6,796 | -0.0 |
| #13 | 26/04/2024 |
3.95
0.21
|
183,600 | 3.70 | 4 | 3.68 | 0 | 300 | -0.0 |
| #14 | 25/04/2024 |
3.74
0.04
|
60,300 | 3.66 | 3.77 | 3.65 | 0 | 0 | 0 |
| #15 | 24/04/2024 |
3.70
0.08
|
184,300 | 3.64 | 3.79 | 3.62 | 6,700 | 4,400 | 0.0 |
| #16 | 23/04/2024 |
3.62
-0.04
|
128,700 | 3.62 | 3.69 | 3.61 | 0 | 7,200 | -0.0 |
| #17 | 22/04/2024 |
3.66
0.11
|
118,300 | 3.78 | 3.78 | 3.61 | 0 | 300 | -0.0 |
| #18 | 19/04/2024 |
3.55
-0.20
|
98,300 | 3.75 | 3.75 | 3.53 | 3,000 | 2,400 | 0.0 |
| #19 | 17/04/2024 |
3.75
0.22
|
660,300 | 3.53 | 3.77 | 3.53 | 8,600 | 1,200 | 0.0 |
| #20 | 16/04/2024 |
3.53
-0.15
|
250,000 | 3.65 | 3.68 | 3.48 | 0 | 24,200 | -0.1 |
| #21 | 15/04/2024 |
3.68
-0.16
|
167,300 | 3.79 | 3.84 | 3.58 | 2,700 | 0 | 0.0 |
| #22 | 12/04/2024 |
3.84
0.02
|
69,800 | 3.85 | 3.85 | 3.77 | 1,200 | 0 | 0.0 |
| #23 | 11/04/2024 |
3.82
-0.04
|
90,200 | 3.83 | 3.86 | 3.80 | 0 | 0 | 0 |
| #24 | 10/04/2024 |
3.86
0.02
|
75,300 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 |
| #25 | 09/04/2024 |
3.84
0.02
|
255,400 | 3.84 | 3.85 | 3.78 | 8,900 | 5,600 | 0.0 |
| #26 | 08/04/2024 |
3.82
-0.07
|
151,300 | 3.95 | 3.95 | 3.82 | 2,200 | 600 | 0.0 |
| #27 | 05/04/2024 |
3.89
-0.09
|
202,400 | 3.82 | 3.97 | 3.82 | 13,100 | 0 | 0.1 |
| #28 | 04/04/2024 |
3.98
-0.01
|
178,200 | 3.96 | 4 | 3.90 | 5,000 | 6,000 | -0.0 |
| #29 | 03/04/2024 |
3.99
-0.06
|
211,900 | 4.05 | 4.05 | 3.89 | 1,000 | 0 | 0.0 |
| #30 | 02/04/2024 |
4.05
0
|
193,900 | 4.07 | 4.07 | 3.98 | 100 | 0 | 0.0 |
| #31 | 01/04/2024 |
4.05
-0.01
|
237,900 | 4.09 | 4.09 | 3.99 | 6,000 | 0 | 0.0 |
| #32 | 29/03/2024 |
4.06
-0.04
|
114,000 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| #33 | 28/03/2024 |
4.10
0
|
148,600 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| #34 | 27/03/2024 |
4.10
0
|
183,100 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |
| #35 | 26/03/2024 |
4.10
0
|
188,200 | 4.09 | 4.11 | 4.03 | 0 | 0 | 0 |
| #36 | 25/03/2024 |
4.10
0
|
117,300 | 4.10 | 4.12 | 4.08 | 0 | 0 | 0 |
| #37 | 22/03/2024 |
4.10
-0.01
|
195,100 | 4.11 | 4.16 | 4.06 | 0 | 0 | 0 |
| #38 | 21/03/2024 |
4.11
0.05
|
278,800 | 4.06 | 4.15 | 4.03 | 0 | 0 | 0 |
| #39 | 20/03/2024 |
4.06
-0.01
|
74,600 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| #40 | 19/03/2024 |
4.07
0.03
|
75,800 | 4.04 | 4.09 | 4.04 | 0 | 4,100 | -0.0 |
| #41 | 18/03/2024 |
4.04
-0.05
|
444,300 | 4.09 | 4.21 | 3.99 | 0 | 8,600 | -0.0 |
| #42 | 15/03/2024 |
4.09
0
|
72,700 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
| #43 | 14/03/2024 |
4.09
-0.02
|
71,900 | 4.11 | 4.12 | 4.07 | 0 | 0 | 0 |
| #44 | 13/03/2024 |
4.11
0.05
|
196,900 | 4.06 | 4.12 | 4.05 | 2,700 | 0 | 0.0 |
| #45 | 12/03/2024 |
4.06
-0.01
|
304,500 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| #46 | 11/03/2024 |
4.07
-0.03
|
234,600 | 4.10 | 4.10 | 4.03 | 0 | 1,900 | -0.0 |
| #47 | 08/03/2024 |
4.10
0.02
|
283,000 | 4.08 | 4.11 | 4.07 | 0 | 0 | 0 |
| #48 | 07/03/2024 |
4.08
-0.06
|
304,000 | 4.14 | 4.16 | 4.08 | 0 | 1,300 | -0.0 |
| #49 | 06/03/2024 |
4.14
0.04
|
228,800 | 4.10 | 4.18 | 4.05 | 0 | 6,000 | -0.0 |
| #50 | 05/03/2024 |
4.10
-0.03
|
157,300 | 4.13 | 4.14 | 4.08 | 100 | 4 | 0.0 |
| #51 | 04/03/2024 |
4.13
0.01
|
170,200 | 4.12 | 4.19 | 4.10 | 2,900 | 0 | 0.0 |
| #52 | 01/03/2024 |
4.12
0.02
|
155,600 | 4.10 | 4.17 | 4.07 | 13,400 | 0 | 0.1 |
| #53 | 29/02/2024 |
4.10
-0.05
|
138,000 | 4.15 | 4.20 | 4.07 | 100 | 0 | 0.0 |
| #54 | 28/02/2024 |
4.15
-0.02
|
55,500 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
| #55 | 27/02/2024 |
4.17
-0.01
|
162,300 | 4.18 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| #56 | 26/02/2024 |
4.18
-0.01
|
116,600 | 4.19 | 4.23 | 4.10 | 0 | 6,300 | -0.0 |
| #57 | 23/02/2024 |
4.19
-0.07
|
230,600 | 4.26 | 4.30 | 4.19 | 0 | 1,950 | -0.0 |
| #58 | 22/02/2024 |
4.26
0.01
|
114,400 | 4.25 | 4.29 | 4.25 | 0 | 0 | 0 |
| #59 | 21/02/2024 |
4.25
-0.03
|
127,700 | 4.28 | 4.30 | 4.21 | 3,000 | 0 | 0.0 |
| #60 | 20/02/2024 |
4.28
-0.01
|
154,500 | 4.29 | 4.30 | 4.25 | 0 | 0 | 0 |
| #61 | 19/02/2024 |
4.29
0.08
|
136,300 | 4.21 | 4.34 | 4.21 | 3,300 | 0 | 0.0 |
| #62 | 16/02/2024 |
4.21
-0.06
|
84,800 | 4.27 | 4.29 | 4.21 | 0 | 0 | 0 |
| #63 | 15/02/2024 |
4.27
0.12
|
192,900 | 4.15 | 4.29 | 4.20 | 0 | 0 | 0 |
| #64 | 07/02/2024 |
4.15
0.01
|
77,400 | 4.14 | 4.22 | 4.01 | 700 | 0 | 0.0 |
| #65 | 06/02/2024 |
4.14
0.03
|
164,600 | 4.11 | 4.15 | 4.08 | 0 | 40 | -0.0 |
| #66 | 05/02/2024 |
4.11
-0.09
|
127,800 | 4.20 | 4.23 | 4.09 | 4,000 | 0 | 0.0 |
| #67 | 02/02/2024 |
4.20
-0.09
|
127,500 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| #68 | 01/02/2024 |
4.29
0.04
|
82,600 | 4.25 | 4.30 | 4.25 | 0 | 3,400 | -0.0 |
| #69 | 31/01/2024 |
4.25
-0.10
|
135,400 | 4.35 | 4.36 | 4.25 | 14,000 | 0 | 0.1 |
| #70 | 30/01/2024 |
4.35
-0.03
|
89,700 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
| #71 | 29/01/2024 |
4.38
0
|
89,100 | 4.38 | 4.39 | 4.35 | 0 | 4,100 | -0.0 |
| #72 | 26/01/2024 |
4.38
-0.02
|
38,500 | 4.40 | 4.40 | 4.37 | 0 | 300 | -0.0 |
| #73 | 25/01/2024 |
4.40
-0.03
|
93,300 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
| #74 | 24/01/2024 |
4.43
0
|
38,200 | 4.43 | 4.48 | 4.41 | 500 | 500 | -0.0 |
| #75 | 23/01/2024 |
4.43
0.01
|
88,000 | 4.42 | 4.52 | 4.39 | 2,000 | 7,900 | -0.0 |
| #76 | 22/01/2024 |
4.42
-0.03
|
95,800 | 4.45 | 4.45 | 4.39 | 0 | 1,200 | -0.0 |
| #77 | 19/01/2024 |
4.45
-0.06
|
152,700 | 4.51 | 4.56 | 4.42 | 5,800 | 0 | 0.0 |
| #78 | 18/01/2024 |
4.51
-0.01
|
75,100 | 4.52 | 4.53 | 4.45 | 0 | 0 | 0 |
| #79 | 17/01/2024 |
4.52
0.13
|
134,500 | 4.39 | 4.55 | 4.39 | 0 | 0 | 0 |
| #80 | 16/01/2024 |
4.39
0
|
157,600 | 4.39 | 4.40 | 4.35 | 0 | 0 | 0 |
| #81 | 15/01/2024 |
4.39
-0.10
|
150,700 | 4.49 | 4.51 | 4.38 | 100 | 300 | -0.0 |
| #82 | 12/01/2024 |
4.49
-0.01
|
243,900 | 4.50 | 4.50 | 4.40 | 9,800 | 1,300 | 0.0 |
| #83 | 11/01/2024 |
4.50
-0.03
|
304,300 | 4.53 | 4.58 | 4.49 | 1,500 | 0 | 0.0 |
| #84 | 10/01/2024 |
4.53
-0.05
|
155,900 | 4.58 | 4.60 | 4.53 | 800 | 0 | 0.0 |
| #85 | 09/01/2024 |
4.58
-0.02
|
261,900 | 4.60 | 4.68 | 4.58 | 0 | 0 | 0 |
| #86 | 08/01/2024 |
4.60
-0.05
|
287,600 | 4.65 | 4.74 | 4.60 | 0 | 0 | 0 |
| #87 | 05/01/2024 |
4.65
-0.04
|
135,900 | 4.69 | 4.69 | 4.64 | 1,000 | 0 | 0.0 |
| #88 | 04/01/2024 |
4.69
-0.01
|
203,300 | 4.70 | 4.72 | 4.67 | 0 | 0 | 0 |
| #89 | 03/01/2024 |
4.70
0.06
|
230,600 | 4.64 | 4.71 | 4.60 | 0 | 500 | -0.0 |
| #90 | 02/01/2024 |
4.64
0
|
193,400 | 4.64 | 4.66 | 4.60 | 0 | 0 | 0 |
| #91 | 29/12/2023 |
4.64
-0.03
|
183,900 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |
| #92 | 28/12/2023 |
4.67
0.02
|
170,800 | 4.65 | 4.68 | 4.60 | 0 | 0 | 0 |
| #93 | 27/12/2023 |
4.65
0.01
|
268,400 | 4.64 | 4.69 | 4.61 | 4,500 | 0 | 0.0 |
| #94 | 26/12/2023 |
4.64
-0.03
|
133,300 | 4.67 | 4.69 | 4.63 | 5,000 | 0 | 0.0 |
| #95 | 25/12/2023 |
4.67
0.04
|
132,200 | 4.63 | 4.68 | 4.62 | 100 | 0 | 0.0 |
| #96 | 22/12/2023 |
4.63
-0.01
|
80,600 | 4.64 | 4.70 | 4.62 | 0 | 0 | 0 |
| #97 | 21/12/2023 |
4.64
-0.06
|
101,400 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
| #98 | 20/12/2023 |
4.70
0.05
|
51,700 | 4.65 | 4.70 | 4.65 | 0 | 0 | 0 |
| #99 | 19/12/2023 |
4.65
-0.02
|
66,600 | 4.67 | 4.79 | 4.63 | 0 | 0 | 0 |
| #100 | 18/12/2023 |
4.67
-0.03
|
61,700 | 4.70 | 4.71 | 4.67 | 0 | 0 | 0 |