| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-1.22 | -30.27% | 27,580,800 | 172,700 | 0.4 |
2.64
4.03
3.20
|
|
2 tháng
(2024-03-11) |
-2.49 | -46.98% | 82,833,700 | -1,615,900 | -9.6 |
2.64
5.35
3.20
|
|
3 tháng
(2024-02-15) |
-2.08 | -42.54% | 128,703,300 | 572,100 | 2.6 |
2.64
5.83
3.20
|
|
6 tháng
(2023-11-13) |
-2.14 | -43.23% | 249,134,600 | -6,936,300 | -34.0 |
2.64
5.83
3.20
|
|
12 tháng
(2023-05-16) |
-2.02 | -41.82% | 316,504,600 | -13,049,800 | -76.8 |
2.64
8.45
3.20
|
|
24 tháng
(2022-05-23) |
-6.14 | -68.60% | 344,988,500 | -13,665,848 | -81.8 |
2.64
9.31
3.20
|
|
36 tháng
(2021-05-26) |
-14.94 | -84.17% | 428,985,500 | -13,722,348 | -82.8 |
2.64
18.50
3.20
|
|
60 tháng
(2019-06-06) |
-2.76 | -49.51% | 483,603,540 | -13,655,718 | -80.7 |
2.64
20.25
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/05/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/05/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/05/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/05/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/05/2024 |
2.80
|
1,438,034 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 09/05/2024 |
2.81
|
1,482,800 | 2.80 | 2.85 | 2.79 | 0 | 0 | 0 |
| 08/05/2024 |
2.82
|
1,280,100 | 2.82 | 2.88 | 2.77 | 0 | 0 | 0 |
| 07/05/2024 |
2.82
|
1,117,100 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0 |
| 06/05/2024 |
2.73
|
1,585,400 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 |
| 03/05/2024 |
2.64
|
1,190,900 | 2.55 | 2.70 | 2.55 | 0 | 0 | 0 |
| 02/05/2024 |
2.66
|
841,400 | 2.65 | 2.74 | 2.64 | 0 | 0 | 0 |
| 26/04/2024 |
2.76
|
714,800 | 2.85 | 2.89 | 2.75 | 0 | 0 | 0 |
| 25/04/2024 |
2.84
|
1,327,400 | 2.79 | 2.93 | 2.75 | 0 | 0 | 0 |
| 24/04/2024 |
2.77
|
1,191,000 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
| 23/04/2024 |
2.85
|
2,107,200 | 2.96 | 2.99 | 2.76 | 0 | 0 | 0 |
| 22/04/2024 |
2.96
|
1,228,600 | 2.98 | 3.20 | 2.95 | 0 | 0 | 0 |
| 19/04/2024 |
3.10
|
1,882,300 | 2.83 | 3.14 | 2.83 | 0 | 0 | 0 |
| 17/04/2024 |
2.94
|
4,797,000 | 2.83 | 3.20 | 2.83 | 0 | 0 | 0 |
| 16/04/2024 |
3.03
|
673,900 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 15/04/2024 |
3.25
|
1,014,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 12/04/2024 |
3.49
|
1,209,200 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 11/04/2024 |
3.75
|
2,025,200 | 3.95 | 4 | 3.75 | 0 | 0 | 0 |
| 10/04/2024 |
4.03
|
1,912,500 | 4.27 | 4.27 | 4.01 | 0 | 0 | 0 |
| 09/04/2024 |
4.03
|
8,769,400 | 3.51 | 4.03 | 3.51 | 0 | 0 | 0 |
| 08/04/2024 |
3.77
|
1,578,100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 05/04/2024 |
4.05
|
899,400 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/04/2024 |
4.35
|
2,263,800 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 03/04/2024 |
4.67
|
4,872,200 | 4.85 | 5 | 4.67 | 0 | 0 | 0 |
| 02/04/2024 |
5.02
|
2,192,100 | 4.90 | 5.07 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.92
|
3,280,000 | 4.95 | 5.01 | 4.86 | 0 | 0 | 0 |
| 29/03/2024 |
5.06
|
7,131,100 | 5.22 | 5.23 | 4.96 | 0 | 0 | 0 |
| 28/03/2024 |
5.28
|
1,800,100 | 5.30 | 5.38 | 5.20 | 0 | 0 | 0 |
| 27/03/2024 |
5.30
|
2,065,800 | 5.30 | 5.44 | 5.20 | 0 | 0 | 0 |
| 26/03/2024 |
5.29
|
833,600 | 5.29 | 5.31 | 5.26 | 0 | 0 | 0 |
| 25/03/2024 |
5.29
|
1,502,600 | 5.35 | 5.44 | 5.29 | 0 | 0 | 0 |
| 22/03/2024 |
5.32
|
1,920,800 | 5.30 | 5.40 | 5.28 | 0 | 0 | 0 |
| 21/03/2024 |
5.30
|
1,096,300 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 |
| 20/03/2024 |
5.29
|
1,051,800 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 19/03/2024 |
5.29
|
1,687,800 | 5.20 | 5.40 | 5.19 | 0 | 0 | 0 |
| 18/03/2024 |
5.20
|
2,712,600 | 5.31 | 5.36 | 4.96 | 0 | 0 | 0 |
| 15/03/2024 |
5.31
|
1,327,400 | 5.27 | 5.33 | 5.24 | 0 | 0 | 0 |
| 14/03/2024 |
5.27
|
1,872,800 | 5.38 | 5.41 | 5.25 | 0 | 0 | 0 |
| 13/03/2024 |
5.35
|
1,588,700 | 5.25 | 5.38 | 5.24 | 0 | 0 | 0 |
| 12/03/2024 |
5.28
|
1,696,000 | 5.40 | 5.40 | 5.28 | 0 | 0 | 0 |
| 11/03/2024 |
5.30
|
3,110,500 | 5.63 | 5.64 | 5.30 | 0 | 0 | 0 |
| 08/03/2024 |
5.65
|
3,139,800 | 5.79 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/03/2024 |
5.79
|
2,611,700 | 5.85 | 5.88 | 5.72 | 0 | 0 | 0 |
| 06/03/2024 |
5.80
|
3,580,300 | 6 | 6 | 5.75 | 0 | 0 | 0 |
| 05/03/2024 |
5.64
|
6,451,500 | 5.35 | 5.64 | 5.20 | 0 | 0 | 0 |
| 04/03/2024 |
5.28
|
2,031,700 | 5.31 | 5.39 | 5.25 | 0 | 0 | 0 |
| 01/03/2024 |
5.26
|
2,219,800 | 5.35 | 5.40 | 5.16 | 0 | 0 | 0 |
| 29/02/2024 |
5.31
|
1,906,000 | 5.44 | 5.46 | 5.25 | 0 | 0 | 0 |
| 28/02/2024 |
5.42
|
1,634,400 | 5.52 | 5.54 | 5.39 | 0 | 0 | 0 |
| 27/02/2024 |
5.45
|
2,861,500 | 5.38 | 5.60 | 5.34 | 0 | 0 | 0 |
| 26/02/2024 |
5.38
|
2,319,000 | 5.40 | 5.45 | 5.18 | 0 | 0 | 0 |
| 23/02/2024 |
5.38
|
3,938,300 | 5.31 | 5.60 | 5.31 | 0 | 0 | 0 |
| 22/02/2024 |
5.28
|
1,617,800 | 5.35 | 5.39 | 5.22 | 0 | 0 | 0 |
| 21/02/2024 |
5.31
|
1,463,400 | 5.37 | 5.44 | 5.20 | 0 | 0 | 0 |
| 20/02/2024 |
5.42
|
3,177,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/02/2024 |
5.22
|
4,037,200 | 5 | 5.22 | 5 | 0 | 0 | 0 |
| 16/02/2024 |
4.88
|
883,400 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 15/02/2024 |
4.89
|
1,332,000 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 07/02/2024 |
4.84
|
1,128,700 | 4.67 | 4.84 | 4.67 | 0 | 0 | 0 |
| 06/02/2024 |
4.64
|
4,233,500 | 4.50 | 4.69 | 4.50 | 0 | 0 | 0 |
| 05/02/2024 |
4.83
|
4,946,300 | 4.83 | 4.95 | 4.83 | 0 | 0 | 0 |
| 02/02/2024 |
5.19
|
1,608,200 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 |
| 01/02/2024 |
5.27
|
776,400 | 5.20 | 5.28 | 5.20 | 0 | 0 | 0 |
| 31/01/2024 |
5.19
|
2,152,800 | 5.39 | 5.40 | 5.19 | 0 | 0 | 0 |
| 30/01/2024 |
5.36
|
1,933,900 | 5.20 | 5.36 | 5.19 | 0 | 0 | 0 |
| 29/01/2024 |
5.33
|
2,430,300 | 5.45 | 5.48 | 5.28 | 0 | 0 | 0 |
| 26/01/2024 |
5.42
|
2,212,700 | 5.52 | 5.60 | 5.42 | 0 | 0 | 0 |
| 25/01/2024 |
5.51
|
2,363,400 | 5.50 | 5.63 | 5.48 | 0 | 0 | 0 |
| 24/01/2024 |
5.48
|
2,061,700 | 5.49 | 5.65 | 5.47 | 0 | 0 | 0 |
| 23/01/2024 |
5.48
|
1,321,000 | 5.66 | 5.66 | 5.45 | 0 | 0 | 0 |
| 22/01/2024 |
5.55
|
5,414,000 | 5.25 | 5.58 | 5.25 | 0 | 0 | 0 |
| 19/01/2024 |
5.22
|
896,000 | 5.29 | 5.32 | 5.22 | 0 | 0 | 0 |
| 18/01/2024 |
5.21
|
872,100 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 |
| 17/01/2024 |
5.25
|
1,018,800 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 |
| 16/01/2024 |
5.39
|
1,659,900 | 5.10 | 5.44 | 5.08 | 0 | 0 | 0 |
| 15/01/2024 |
5.10
|
2,249,500 | 5.23 | 5.27 | 5.10 | 0 | 0 | 0 |
| 12/01/2024 |
5.22
|
1,623,700 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 11/01/2024 |
5.30
|
1,361,000 | 5.32 | 5.45 | 5.28 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
1,265,500 | 5.30 | 5.49 | 5.28 | 0 | 0 | 0 |
| 09/01/2024 |
5.30
|
1,358,900 | 5.41 | 5.44 | 5.24 | 0 | 0 | 0 |
| 08/01/2024 |
5.40
|
2,237,000 | 5.60 | 5.69 | 5.38 | 0 | 0 | 0 |
| 05/01/2024 |
5.48
|
2,556,500 | 5.33 | 5.53 | 5.29 | 0 | 0 | 0 |
| 04/01/2024 |
5.31
|
4,987,800 | 5.73 | 5.73 | 5.31 | 0 | 0 | 0 |
| 03/01/2024 |
5.36
|
3,116,900 | 5.05 | 5.36 | 5.04 | 0 | 0 | 0 |
| 02/01/2024 |
5.01
|
2,033,300 | 5.15 | 5.16 | 5.01 | 0 | 0 | 0 |
| 29/12/2023 |
5.12
|
1,598,700 | 5.10 | 5.15 | 5.07 | 0 | 0 | 0 |
| 28/12/2023 |
5.08
|
2,358,400 | 5.11 | 5.13 | 5.04 | 0 | 0 | 0 |
| 27/12/2023 |
5.04
|
2,625,700 | 5.20 | 5.24 | 5.03 | 0 | 0 | 0 |
| 26/12/2023 |
5.20
|
2,479,200 | 5.28 | 5.37 | 5.18 | 0 | 0 | 0 |
| 25/12/2023 |
5.13
|
4,494,900 | 4.81 | 5.13 | 4.80 | 0 | 0 | 0 |
| 22/12/2023 |
4.80
|
986,900 | 4.81 | 4.87 | 4.80 | 0 | 0 | 0 |
| 21/12/2023 |
4.83
|
1,663,100 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
| 20/12/2023 |
4.85
|
2,044,100 | 5 | 5 | 4.85 | 0 | 0 | 0 |
| 19/12/2023 |
4.95
|
2,353,700 | 4.92 | 5 | 4.82 | 0 | 0 | 0 |