| 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) |
-0.30 | -7.14% | 17,962,400 | 0 | 0 |
3.80
4.30
3.90
|
|
2 tháng
(2024-07-18) |
-1 | -20.41% | 46,999,400 | 0 | 0 |
3.80
4.90
3.90
|
|
3 tháng
(2024-06-18) |
-1.70 | -30.36% | 84,963,200 | 0 | 0 |
3.80
5.70
3.90
|
|
6 tháng
(2024-03-20) |
-11.90 | -75.32% | 368,017,736 | 0 | 0 |
3.30
15.80
3.90
|
|
12 tháng
(2023-11-06) |
-6.10 | -61% | 389,390,727 | 0 | 0 |
3.30
20.80
3.90
|
|
24 tháng
(2023-11-06) |
-6.10 | -61% | 389,390,727 | 0 | 0 |
3.30
20.80
3.90
|
|
36 tháng
(2023-11-06) |
-6.10 | -61% | 389,390,727 | 0 | 0 |
3.30
20.80
3.90
|
|
60 tháng
(2023-11-06) |
-6.10 | -61% | 389,390,727 | 0 | 0 |
3.30
20.80
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.90
|
382,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/09/2024 |
4
|
301,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/09/2024 |
4
|
477,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/09/2024 |
3.80
|
918,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/09/2024 |
3.80
|
1,999,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/09/2024 |
4
|
320,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/09/2024 |
4.10
|
752,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
770,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/09/2024 |
4
|
1,059,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/08/2024 |
4.10
|
1,233,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/08/2024 |
4
|
459,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
663,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
654,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2024 |
4
|
1,935,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
1,603,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/08/2024 |
4.20
|
696,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
1,237,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/08/2024 |
4.20
|
1,534,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
963,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.10
|
2,471,000 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/08/2024 |
3.90
|
490,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
543,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.90
|
1,052,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
320,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.90
|
961,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
1,023,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/08/2024 |
4
|
1,062,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/08/2024 |
4
|
1,431,800 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.80
|
3,047,500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
1,764,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
2,455,600 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
871,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
1,833,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.60
|
934,900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
972,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/07/2024 |
4.60
|
1,300,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
1,688,400 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.60
|
1,022,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.70
|
1,685,200 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.80
|
822,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/07/2024 |
4.90
|
1,281,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/07/2024 |
4.90
|
2,267,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/07/2024 |
4.90
|
657,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/07/2024 |
5.10
|
1,154,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/07/2024 |
5
|
1,328,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
5.10
|
1,403,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 10/07/2024 |
5.10
|
3,026,600 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 09/07/2024 |
4.90
|
1,072,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/07/2024 |
5
|
1,009,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
871,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
777,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
5.10
|
957,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
5
|
850,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 01/07/2024 |
5.20
|
951,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/06/2024 |
5
|
2,399,900 | 4.90 | 5.50 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.90
|
2,722,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
5.10
|
3,932,700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 25/06/2024 |
5.30
|
1,452,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/06/2024 |
5.40
|
2,638,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.60
|
2,783,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.60
|
1,929,500 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
1,673,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
2,102,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
3,962,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 14/06/2024 |
5.80
|
2,927,800 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/06/2024 |
6.20
|
10,736,300 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
2,182,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.70
|
1,776,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/06/2024 |
5.70
|
1,987,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 07/06/2024 |
5.70
|
2,604,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
2,391,200 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.90
|
3,071,200 | 5.70 | 6.10 | 5.50 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
11,572,800 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
3,117,600 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 31/05/2024 |
6.40
|
4,564,500 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 30/05/2024 |
6.20
|
2,901,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/05/2024 |
6.20
|
4,882,400 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.40
|
4,673,600 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 27/05/2024 |
6.50
|
5,059,800 | 5.80 | 6.60 | 5.70 | 0 | 0 | 0 |
| 24/05/2024 |
5.80
|
5,936,300 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
6.10
|
6,398,600 | 6.50 | 6.70 | 5.60 | 0 | 0 | 0 |
| 22/05/2024 |
6.60
|
5,075,300 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
10,740,600 | 6.60 | 7.20 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.30
|
1,897,900 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 17/05/2024 |
5.90
|
9,573,787 | 5.10 | 6.30 | 5.10 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
7,198,845 | 7 | 7.30 | 5.90 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
7,067,572 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 14/05/2024 |
6.20
|
9,633,529 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,348,192 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
9,142,106 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 09/05/2024 |
4.40
|
8,751,427 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4
|
7,464,719 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
2,486,668 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/05/2024 |
3.50
|
1,823,993 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/05/2024 |
3.40
|
2,457,961 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/05/2024 |
3.50
|
1,598,083 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/04/2024 |
3.30
|
2,028,799 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
2,036,983 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
3,269,265 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 23/04/2024 |
3.30
|
7,437,622 | 3.80 | 4 | 3.30 | 0 | 0 | 0 |