| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0 | 0% | 138,400 | 0 | 0 |
4.10
4.30
4.10
|
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 417,100 | -300 | -0.0 |
4
4.60
4.10
|
|
3 tháng
(2024-06-20) |
0.10 | 2.38% | 1,370,000 | -79,600 | -0.4 |
4
4.80
4.10
|
|
6 tháng
(2024-03-22) |
0 | 0% | 3,727,300 | -300 | -0.0 |
3.70
4.90
4.10
|
|
12 tháng
(2023-09-25) |
-0.60 | -12.24% | 5,536,500 | -3,600 | -0.0 |
3.70
5
4.10
|
|
24 tháng
(2022-09-29) |
-0.90 | -17.31% | 11,974,429 | -26,200 | -0.2 |
2.40
6.40
4.10
|
|
36 tháng
(2021-10-04) |
-3.43 | -44.41% | 34,187,859 | 5,500 | 0.3 |
2.40
17.56
4.10
|
|
60 tháng
(2019-10-15) |
-1.16 | -21.24% | 45,903,653 | -12,200 | 0.2 |
2.18
17.56
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
24,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
3.80
|
2,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
14,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.10
|
400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
7,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
3.90
|
8,500 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
7,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
23,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
24,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
16,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
2,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.10
|
9,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
13,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
17,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/03/2024 |
4.20
|
19,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/03/2024 |
4.20
|
6,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
29,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.30
|
52,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.20
|
13,800 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/03/2024 |
4.10
|
18,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/03/2024 |
4.20
|
20,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
49,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
70,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4
|
17,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/03/2024 |
4
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
9,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 11/03/2024 |
4
|
5,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4
|
13,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
11,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2024 |
4.10
|
10,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
1,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2024 |
4.10
|
10,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/03/2024 |
4.20
|
9,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4.10
|
8,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/02/2024 |
4.20
|
3,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
7,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.30
|
123,600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.10
|
18,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/02/2024 |
4.10
|
6,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/02/2024 |
4.20
|
32,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/02/2024 |
4.30
|
13,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 16/02/2024 |
4.30
|
12,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/02/2024 |
4.30
|
1,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.20
|
200 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
10,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
7,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
6,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/02/2024 |
4
|
36,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2024 |
4.20
|
700 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/01/2024 |
4.10
|
11,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/01/2024 |
4.10
|
12,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
8,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4
|
47,300 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
| 23/01/2024 |
4.20
|
900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/01/2024 |
4.30
|
7,800 | 4.20 | 4.30 | 4 | 0 | 3,200 | -0.0 |
| 19/01/2024 |
4.20
|
5,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
2,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.30
|
3,400 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/01/2024 |
4.20
|
2,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 15/01/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/01/2024 |
4.30
|
7,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/01/2024 |
4.30
|
2,800 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/01/2024 |
4.20
|
15,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/01/2024 |
4.40
|
22,300 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 08/01/2024 |
4.40
|
59,900 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 05/01/2024 |
3.90
|
6,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/01/2024 |
3.90
|
21,800 | 4 | 4 | 3.80 | 0 | 100 | -0.0 |
| 03/01/2024 |
4
|
20,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/01/2024 |
4
|
900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/12/2023 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/12/2023 |
4
|
3,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/12/2023 |
3.90
|
3,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/12/2023 |
3.90
|
39,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/12/2023 |
4
|
200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 22/12/2023 |
3.80
|
23,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/12/2023 |
3.80
|
17,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 20/12/2023 |
4
|
24,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/12/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/12/2023 |
4
|
5,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 15/12/2023 |
3.90
|
3,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/12/2023 |
3.90
|
4,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/12/2023 |
4
|
10,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/12/2023 |
4
|
62,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/12/2023 |
3.90
|
4,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 08/12/2023 |
3.90
|
53,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 07/12/2023 |
4.20
|
54,900 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 06/12/2023 |
4.20
|
20,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/12/2023 |
4.10
|
49,300 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 04/12/2023 |
4.30
|
2,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/12/2023 |
4.30
|
900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/11/2023 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/11/2023 |
4.30
|
7,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/11/2023 |
4.30
|
2,500 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |