| 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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
|
3 tháng
(2024-06-20) |
-0.50 | -12.20% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
|
6 tháng
(2024-03-22) |
-0.60 | -14.29% | 655,000 | 320,800 | 1.1 |
3.30
5.90
3.60
|
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
|
24 tháng
(2022-09-29) |
-8.40 | -70% | 5,762,514 | -473,315 | -4.2 |
3.30
12.80
3.60
|
|
36 tháng
(2021-10-04) |
-15.40 | -81.05% | 8,597,758 | -584,112 | -5.7 |
3.30
24.10
3.60
|
|
60 tháng
(2019-10-15) |
-3.55 | -49.65% | 16,827,008 | -388,982 | -8.6 |
3.30
46.15
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
13,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
5,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4.10
|
1,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.10
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
7,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
2,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4.10
|
11,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
5,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
1,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
2,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
2,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.20
|
8,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
1,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
13,600 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
5,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
13,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
16,500 | 4.20 | 4.30 | 4.20 | 0 | 5 | -0.0 |
| 14/03/2024 |
4.20
|
2,100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
4,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/03/2024 |
4.20
|
2,900 | 4 | 4.20 | 4 | 0 | 2 | -0.0 |
| 01/03/2024 |
4
|
7,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4
|
9,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2024 |
4.10
|
1,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
1,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
2,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
5,400 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
4
|
1,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
1,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/02/2024 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 200 | 0 | 0.0 |
| 16/02/2024 |
4.10
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
1,100 | 4 | 4.50 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
2,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/02/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
9,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
4,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
1,000 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
6,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
7,600 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/01/2024 |
4
|
14,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/01/2024 |
4.20
|
2,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.10
|
1,500 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/01/2024 |
4
|
5,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/01/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/01/2024 |
4.10
|
12,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/01/2024 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/01/2024 |
4.10
|
9,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/01/2024 |
4.20
|
9,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/01/2024 |
4.20
|
2,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/01/2024 |
4.20
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/01/2024 |
4.10
|
2,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/01/2024 |
4.10
|
4,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/12/2023 |
4.10
|
5,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/12/2023 |
4.10
|
1,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/12/2023 |
4.20
|
4,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 26/12/2023 |
4.10
|
7,200 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/12/2023 |
4
|
9,100 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 22/12/2023 |
4.10
|
12,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 20/12/2023 |
4.20
|
1,300 | 4.10 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/12/2023 |
4.10
|
2,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/12/2023 |
4.10
|
600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/12/2023 |
4.10
|
5,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/12/2023 |
4.20
|
7,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 13/12/2023 |
4.40
|
5,000 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/12/2023 |
4.30
|
4,400 | 4.30 | 4.30 | 4.10 | 0 | 58 | -0.0 |
| 11/12/2023 |
4.30
|
1,700 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/12/2023 |
4.30
|
2,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/12/2023 |
4.20
|
6,600 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/12/2023 |
4.10
|
5,700 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/12/2023 |
4
|
2,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 04/12/2023 |
4.20
|
2,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/12/2023 |
4.10
|
4,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/11/2023 |
4
|
100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/11/2023 |
4.10
|
2,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/11/2023 |
4.10
|
2,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/11/2023 |
4.10
|
3,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/11/2023 |
4.10
|
5,700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 23/11/2023 |
4
|
10,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/11/2023 |
4.10
|
10,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 21/11/2023 |
4.20
|
12,500 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 20/11/2023 |
4.10
|
6,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |