| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
0 | 0% | 258,400 | 0 | 0 |
4.20
4.40
4.30
|
|
2 tháng
(2024-11-15) |
0.10 | 2.33% | 651,200 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2024-10-16) |
0.40 | 10% | 776,915 | 0 | 0 |
4
4.50
4.30
|
|
6 tháng
(2024-07-18) |
-0.10 | -2.22% | 1,449,442 | -300 | -0.0 |
4
4.60
4.30
|
|
12 tháng
(2024-01-22) |
0.10 | 2.33% | 5,382,269 | -3,500 | -0.0 |
3.70
4.90
4.30
|
|
24 tháng
(2023-01-27) |
0.40 | 10% | 12,162,359 | -39,200 | -0.2 |
2.80
6.40
4.30
|
|
36 tháng
(2022-02-07) |
-5.61 | -56.04% | 21,246,870 | -16,500 | -0.1 |
2.40
12.92
4.30
|
|
60 tháng
(2020-02-10) |
0.31 | 7.45% | 46,900,075 | -17,200 | 0.2 |
2.18
17.56
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2025 |
4.40
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
23,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
26,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.20
|
1,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.20
|
12,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/01/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/01/2025 |
4.30
|
2,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/12/2024 |
4.30
|
2,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/12/2024 |
4.20
|
9,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 27/12/2024 |
4.40
|
700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2024 |
4.40
|
11,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2024 |
4.40
|
10,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
83,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/12/2024 |
4.30
|
8,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
26,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/12/2024 |
4.20
|
1,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/12/2024 |
4.20
|
9,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/12/2024 |
4.30
|
3,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/12/2024 |
4.40
|
25,700 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 13/12/2024 |
4.20
|
8,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/12/2024 |
4.20
|
15,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/12/2024 |
4.30
|
9,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/12/2024 |
4.20
|
23,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/12/2024 |
4.40
|
35,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/12/2024 |
4.50
|
38,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/12/2024 |
4.50
|
190,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 04/12/2024 |
4.10
|
3,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/12/2024 |
4.10
|
13,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/12/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
13,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/11/2024 |
4.20
|
7,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/11/2024 |
4
|
12,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/11/2024 |
4.10
|
6,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/11/2024 |
4.10
|
4,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2024 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
9,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
4.30
|
800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
3,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.30
|
3,601 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.20
|
14,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
26,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/11/2024 |
4.10
|
5,102 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/11/2024 |
4
|
401 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 06/11/2024 |
4
|
8,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/11/2024 |
4
|
7,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4
|
11,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/10/2024 |
4
|
5,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/10/2024 |
4
|
7,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/10/2024 |
4.20
|
2,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/10/2024 |
4.10
|
4,510 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4
|
4,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/10/2024 |
4.10
|
10,500 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 21/10/2024 |
4
|
3,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 18/10/2024 |
4.10
|
4,101 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 17/10/2024 |
4
|
1,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/10/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/10/2024 |
4
|
17,501 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/10/2024 |
4.10
|
3,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/10/2024 |
4.10
|
14,001 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/10/2024 |
4.20
|
16,400 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 09/10/2024 |
4
|
18,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/10/2024 |
4.10
|
8,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
501 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/10/2024 |
4.10
|
33,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/10/2024 |
4.10
|
2,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/10/2024 |
4.10
|
6,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/10/2024 |
4.10
|
32,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/09/2024 |
4.10
|
14,529 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/09/2024 |
4.10
|
14,802 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.10
|
5,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/09/2024 |
4.20
|
7,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/09/2024 |
4.20
|
4,602 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/09/2024 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
4,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 19/09/2024 |
4.20
|
8,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/09/2024 |
4.10
|
12,600 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 17/09/2024 |
4.30
|
3,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/09/2024 |
4.30
|
202 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
6,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/09/2024 |
4.20
|
6,009 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/09/2024 |
4.10
|
8,403 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/09/2024 |
4.20
|
3,602 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/08/2024 |
4.20
|
2,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/08/2024 |
4.20
|
7,001 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/08/2024 |
4.10
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2024 |
4.10
|
3,935 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/08/2024 |
4.20
|
30,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |