| 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) |
-0.13 | -3.90% | 1,159,300 | 14,600 | 0.0 |
3.20
3.37
3.20
|
|
2 tháng
(2024-11-15) |
0 | 0% | 2,710,100 | 13,194 | 0.0 |
3.06
3.57
3.20
|
|
3 tháng
(2024-10-16) |
-0.04 | -1.23% | 3,643,000 | 6,394 | 0.0 |
3.05
3.57
3.20
|
|
6 tháng
(2024-07-18) |
0.36 | 12.68% | 7,219,900 | -48,206 | -0.2 |
2.74
3.57
3.20
|
|
12 tháng
(2024-01-22) |
0.71 | 28.51% | 14,084,800 | -54,213 | -0.2 |
2.40
3.57
3.20
|
|
24 tháng
(2023-01-27) |
0.08 | 2.56% | 24,610,600 | -43,313 | -0.0 |
2.26
4.39
3.20
|
|
36 tháng
(2022-02-07) |
-5.52 | -63.32% | 55,173,900 | -92,613 | -0.8 |
2.26
13.22
3.20
|
|
60 tháng
(2021-03-10) |
-11.08 | -77.60% | 102,691,800 | 14,087 | 0.3 |
2.26
14.92
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2025 |
3.21
|
4,000 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
24,500 | 3.15 | 3.25 | 3.05 | 800 | 0 | 0.0 |
| 13/01/2025 |
3.21
|
4,300 | 3.15 | 3.26 | 3.15 | 1,200 | 0 | 0.0 |
| 10/01/2025 |
3.27
|
7,400 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 09/01/2025 |
3.21
|
32,900 | 3.25 | 3.30 | 3.13 | 0 | 0 | 0 |
| 08/01/2025 |
3.25
|
7,400 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 |
| 07/01/2025 |
3.27
|
19,800 | 3.43 | 3.43 | 3.13 | 0 | 6,800 | -0.0 |
| 06/01/2025 |
3.21
|
26,000 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 |
| 03/01/2025 |
3.26
|
18,600 | 3.30 | 3.40 | 3.25 | 0 | 0 | 0 |
| 02/01/2025 |
3.30
|
23,300 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 31/12/2024 |
3.30
|
23,200 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 30/12/2024 |
3.26
|
1,000 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
| 27/12/2024 |
3.29
|
122,900 | 3.30 | 3.38 | 3.18 | 0 | 0 | 0 |
| 26/12/2024 |
3.25
|
31,500 | 3.21 | 3.43 | 3.20 | 0 | 0 | 0 |
| 25/12/2024 |
3.21
|
61,400 | 3.35 | 3.40 | 3.21 | 0 | 0 | 0 |
| 24/12/2024 |
3.35
|
46,000 | 3.30 | 3.43 | 3.21 | 0 | 100 | -0.0 |
| 23/12/2024 |
3.28
|
210,900 | 3.28 | 3.33 | 3.10 | 10,500 | 0 | 0.0 |
| 20/12/2024 |
3.30
|
30,900 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
| 19/12/2024 |
3.28
|
198,900 | 3.37 | 3.46 | 3.26 | 0 | 0 | 0 |
| 18/12/2024 |
3.37
|
79,100 | 3.35 | 3.40 | 3.25 | 9,000 | 0 | 0.0 |
| 17/12/2024 |
3.32
|
40,900 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
| 16/12/2024 |
3.33
|
148,400 | 3.42 | 3.66 | 3.25 | 0 | 0 | 0 |
| 13/12/2024 |
3.45
|
17,500 | 3.42 | 3.45 | 3.33 | 0 | 0 | 0 |
| 12/12/2024 |
3.45
|
23,300 | 3.40 | 3.57 | 3.33 | 0 | 0 | 0 |
| 11/12/2024 |
3.50
|
111,600 | 3.44 | 3.67 | 3.30 | 0 | 0 | 0 |
| 10/12/2024 |
3.44
|
52,300 | 3.60 | 3.69 | 3.26 | 4,400 | 500 | 0.0 |
| 09/12/2024 |
3.50
|
46,600 | 3.42 | 3.60 | 3.42 | 0 | 0 | 0 |
| 06/12/2024 |
3.42
|
33,000 | 3.41 | 3.79 | 3.41 | 0 | 0 | 0 |
| 05/12/2024 |
3.57
|
99,200 | 3.58 | 3.62 | 3.34 | 0 | 0 | 0 |
| 04/12/2024 |
3.50
|
16,100 | 3.47 | 3.64 | 3.31 | 500 | 0 | 0.0 |
| 03/12/2024 |
3.47
|
182,700 | 3.31 | 3.47 | 3.31 | 100 | 1,200 | -0.0 |
| 02/12/2024 |
3.25
|
11,100 | 3.30 | 3.37 | 3.25 | 0 | 0 | 0 |
| 29/11/2024 |
3.25
|
144,100 | 3.15 | 3.50 | 3.15 | 0 | 0 | 0 |
| 28/11/2024 |
3.31
|
30,700 | 3.33 | 3.47 | 3.26 | 0 | 0 | 0 |
| 27/11/2024 |
3.49
|
33,600 | 3.40 | 3.58 | 3.26 | 0 | 0 | 0 |
| 26/11/2024 |
3.45
|
200,700 | 3.37 | 3.57 | 3.17 | 100 | 0 | 0.0 |
| 25/11/2024 |
3.37
|
113,800 | 3.20 | 3.37 | 3.20 | 0 | 4,800 | -0.0 |
| 22/11/2024 |
3.16
|
115,200 | 3.17 | 3.30 | 3.14 | 0 | 0 | 0 |
| 21/11/2024 |
3.13
|
77,100 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 |
| 20/11/2024 |
3.09
|
18,800 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 |
| 19/11/2024 |
3.06
|
127,800 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 18/11/2024 |
3.15
|
46,800 | 3.19 | 3.25 | 3.10 | 0 | 0 | 0 |
| 15/11/2024 |
3.20
|
48,800 | 3.30 | 3.30 | 3.10 | 0 | 6 | -0.0 |
| 14/11/2024 |
3.25
|
49,200 | 3.15 | 3.30 | 3.10 | 0 | 3,700 | -0.0 |
| 13/11/2024 |
3.15
|
163,500 | 3.06 | 3.20 | 2.98 | 3,900 | 0 | 0.0 |
| 12/11/2024 |
3.20
|
57,200 | 3.19 | 3.24 | 2.99 | 0 | 0 | 0 |
| 11/11/2024 |
3.05
|
18,500 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 08/11/2024 |
3.12
|
36,400 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 07/11/2024 |
3.14
|
54,200 | 3.06 | 3.14 | 3.06 | 0 | 0 | 0 |
| 06/11/2024 |
3.15
|
101,300 | 3.20 | 3.34 | 3.05 | 0 | 0 | 0 |
| 05/11/2024 |
3.19
|
8,000 | 3.03 | 3.29 | 3.03 | 0 | 0 | 0 |
| 04/11/2024 |
3.21
|
56,200 | 3.29 | 3.38 | 3.03 | 0 | 0 | 0 |
| 01/11/2024 |
3.25
|
5,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 31/10/2024 |
3.20
|
11,400 | 3.38 | 3.38 | 3.20 | 0 | 0 | 0 |
| 30/10/2024 |
3.30
|
16,800 | 3.25 | 3.37 | 3.15 | 0 | 0 | 0 |
| 29/10/2024 |
3.38
|
21,400 | 3.23 | 3.39 | 3.14 | 0 | 0 | 0 |
| 28/10/2024 |
3.23
|
22,000 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
| 25/10/2024 |
3.24
|
10,800 | 3.32 | 3.32 | 3.10 | 200 | 7,200 | -0.0 |
| 24/10/2024 |
3.11
|
69,600 | 3.15 | 3.24 | 3.11 | 0 | 0 | 0 |
| 23/10/2024 |
3.17
|
82,200 | 3.24 | 3.40 | 3.17 | 0 | 0 | 0 |
| 22/10/2024 |
3.24
|
11,400 | 3.19 | 3.30 | 3.16 | 0 | 0 | 0 |
| 21/10/2024 |
3.19
|
19,000 | 3.20 | 3.25 | 3.10 | 0 | 0 | 0 |
| 18/10/2024 |
3.20
|
32,100 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
| 17/10/2024 |
3.20
|
63,300 | 3.30 | 3.44 | 3.11 | 0 | 0 | 0 |
| 16/10/2024 |
3.24
|
23,400 | 3.19 | 3.32 | 3.10 | 0 | 0 | 0 |
| 15/10/2024 |
3.11
|
30,000 | 3.09 | 3.11 | 3.09 | 0 | 0 | 0 |
| 14/10/2024 |
3.10
|
17,200 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.19
|
8,100 | 3.18 | 3.22 | 3.16 | 0 | 0 | 0 |
| 10/10/2024 |
3.18
|
8,500 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
| 09/10/2024 |
3.18
|
27,500 | 3.03 | 3.20 | 3.03 | 1,500 | 0 | 0.0 |
| 08/10/2024 |
3.14
|
30,600 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
| 07/10/2024 |
3.19
|
20,300 | 3.36 | 3.36 | 3 | 0 | 0 | 0 |
| 04/10/2024 |
3.17
|
25,600 | 3.20 | 3.24 | 3.17 | 0 | 0 | 0 |
| 03/10/2024 |
3.25
|
58,400 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 |
| 02/10/2024 |
3.26
|
19,600 | 3.29 | 3.32 | 3.26 | 0 | 0 | 0 |
| 01/10/2024 |
3.34
|
25,100 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 |
| 30/09/2024 |
3.30
|
28,500 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
| 27/09/2024 |
3.41
|
182,000 | 3.50 | 3.50 | 3.31 | 0 | 0 | 0 |
| 26/09/2024 |
3.30
|
171,900 | 3.26 | 3.44 | 3.26 | 0 | 900 | -0.0 |
| 25/09/2024 |
3.25
|
268,300 | 3.63 | 3.63 | 3.21 | 0 | 9,000 | -0.0 |
| 24/09/2024 |
3.45
|
402,900 | 3.49 | 3.49 | 3.28 | 1,000 | 2,100 | -0.0 |
| 23/09/2024 |
3.27
|
423,700 | 3.24 | 3.27 | 3.07 | 0 | 37,500 | -0.1 |
| 20/09/2024 |
3.06
|
123,700 | 2.72 | 3.06 | 2.72 | 0 | 0 | 0 |
| 19/09/2024 |
2.86
|
48,300 | 2.81 | 2.92 | 2.81 | 0 | 0 | 0 |
| 18/09/2024 |
2.83
|
1,500 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
| 17/09/2024 |
2.85
|
50,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 16/09/2024 |
2.84
|
68,000 | 2.74 | 2.84 | 2.74 | 0 | 0 | 0 |
| 13/09/2024 |
2.74
|
16,200 | 2.82 | 2.84 | 2.74 | 0 | 0 | 0 |
| 12/09/2024 |
2.83
|
5,500 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
| 11/09/2024 |
2.83
|
62,800 | 2.80 | 2.83 | 2.78 | 0 | 1,400 | -0.0 |
| 10/09/2024 |
2.80
|
10,100 | 2.83 | 2.85 | 2.80 | 0 | 0 | 0 |
| 09/09/2024 |
2.80
|
19,200 | 2.82 | 2.84 | 2.70 | 0 | 0 | 0 |
| 06/09/2024 |
2.84
|
10,000 | 2.85 | 2.86 | 2.84 | 0 | 0 | 0 |
| 05/09/2024 |
2.86
|
19,400 | 2.83 | 2.87 | 2.83 | 0 | 5,600 | -0.0 |
| 04/09/2024 |
2.84
|
11,400 | 2.83 | 2.84 | 2.72 | 0 | 3,000 | -0.0 |
| 30/08/2024 |
2.83
|
35,100 | 2.78 | 2.87 | 2.78 | 1,000 | 0 | 0.0 |
| 29/08/2024 |
2.81
|
38,900 | 2.85 | 2.90 | 2.81 | 0 | 0 | 0 |
| 28/08/2024 |
2.85
|
68,600 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
| 27/08/2024 |
2.79
|
36,800 | 2.79 | 2.79 | 2.78 | 0 | 0 | 0 |
| 26/08/2024 |
2.79
|
73,200 | 2.78 | 2.82 | 2.71 | 0 | 0 | 0 |