| 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) |
0.86 | 27.74% | 2,001,300 | 0 | 0 |
2.82
3.96
3.96
|
|
2 tháng
(2024-07-18) |
0.23 | 6.17% | 5,082,100 | 0 | 0 |
2.64
3.96
3.96
|
|
3 tháng
(2024-06-18) |
-0.61 | -13.35% | 7,823,500 | -199,900 | -0.9 |
2.64
4.57
3.96
|
|
6 tháng
(2024-03-21) |
-3.57 | -47.41% | 32,068,800 | -244,560 | -1.1 |
2.64
8.05
3.96
|
|
12 tháng
(2023-09-22) |
-2.32 | -36.94% | 32,068,800 | -244,560 | -1.1 |
2.64
8.05
3.96
|
|
24 tháng
(2022-09-27) |
-14.49 | -78.54% | 91,475,900 | -244,560 | -1.8 |
2.64
18.45
3.96
|
|
36 tháng
(2021-10-04) |
-31.04 | -88.69% | 143,009,700 | -1,047,560 | -45.6 |
2.64
62
3.96
|
|
60 tháng
(2019-10-14) |
-5.40 | -57.70% | 163,007,910 | -1,402,580 | -51.5 |
2.64
62
3.96
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.96
|
352,400 | 3.96 | 3.96 | 3.74 | 0 | 0 | 0 |
| 13/09/2024 |
3.71
|
148,500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 12/09/2024 |
3.47
|
111,900 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 11/09/2024 |
3.25
|
68,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 10/09/2024 |
3.04
|
237,100 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
| 09/09/2024 |
2.85
|
90,400 | 2.83 | 2.85 | 2.79 | 0 | 0 | 0 |
| 06/09/2024 |
2.82
|
43,600 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
| 05/09/2024 |
2.82
|
44,900 | 2.83 | 2.85 | 2.77 | 0 | 0 | 0 |
| 04/09/2024 |
2.85
|
92,600 | 2.82 | 2.87 | 2.82 | 0 | 0 | 0 |
| 30/08/2024 |
2.84
|
51,800 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
| 29/08/2024 |
2.90
|
22,800 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
| 28/08/2024 |
2.95
|
29,700 | 2.85 | 2.96 | 2.85 | 0 | 0 | 0 |
| 27/08/2024 |
2.85
|
147,400 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
| 26/08/2024 |
2.93
|
203,400 | 3 | 3 | 2.92 | 0 | 0 | 0 |
| 23/08/2024 |
3
|
31,100 | 3 | 3.05 | 3 | 0 | 0 | 0 |
| 22/08/2024 |
3.06
|
68,900 | 3.11 | 3.11 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3.09
|
82,200 | 3.07 | 3.13 | 2.98 | 0 | 0 | 0 |
| 20/08/2024 |
3.07
|
77,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
97,000 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 16/08/2024 |
3.08
|
130,800 | 2.95 | 3.10 | 2.91 | 0 | 0 | 0 |
| 15/08/2024 |
2.95
|
106,500 | 2.95 | 3 | 2.89 | 0 | 0 | 0 |
| 14/08/2024 |
2.91
|
106,700 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 |
| 13/08/2024 |
2.90
|
34,200 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 |
| 12/08/2024 |
3.09
|
76,600 | 3.11 | 3.14 | 2.92 | 0 | 0 | 0 |
| 09/08/2024 |
3.11
|
205,100 | 3.05 | 3.12 | 2.81 | 0 | 0 | 0 |
| 08/08/2024 |
3.01
|
211,400 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 07/08/2024 |
2.82
|
96,600 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
| 06/08/2024 |
2.64
|
165,400 | 2.55 | 2.68 | 2.50 | 0 | 0 | 0 |
| 05/08/2024 |
2.68
|
261,000 | 2.85 | 2.85 | 2.68 | 0 | 0 | 0 |
| 02/08/2024 |
2.88
|
185,200 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 |
| 01/08/2024 |
3.08
|
317,300 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
| 31/07/2024 |
3.31
|
104,400 | 3.47 | 3.47 | 3.28 | 0 | 0 | 0 |
| 30/07/2024 |
3.48
|
56,100 | 3.54 | 3.60 | 3.47 | 0 | 0 | 0 |
| 29/07/2024 |
3.54
|
53,600 | 3.53 | 3.58 | 3.46 | 0 | 0 | 0 |
| 26/07/2024 |
3.53
|
59,200 | 3.52 | 3.58 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.53
|
53,100 | 3.51 | 3.53 | 3.50 | 0 | 0 | 0 |
| 24/07/2024 |
3.51
|
82,000 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
| 23/07/2024 |
3.46
|
103,300 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
| 22/07/2024 |
3.51
|
188,000 | 3.60 | 3.70 | 3.45 | 0 | 0 | 0 |
| 19/07/2024 |
3.70
|
202,700 | 3.73 | 3.74 | 3.66 | 0 | 0 | 0 |
| 18/07/2024 |
3.73
|
281,600 | 3.96 | 3.96 | 3.72 | 0 | 0 | 0 |
| 17/07/2024 |
3.96
|
165,700 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 16/07/2024 |
4.06
|
238,400 | 4.15 | 4.16 | 4.05 | 0 | 0 | 0 |
| 15/07/2024 |
4.15
|
68,100 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 12/07/2024 |
4.14
|
91,600 | 4.15 | 4.18 | 4.11 | 0 | 0 | 0 |
| 11/07/2024 |
4.15
|
100,200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
| 10/07/2024 |
4.22
|
115,800 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
| 09/07/2024 |
4.23
|
134,600 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
| 08/07/2024 |
4.25
|
58,100 | 4.25 | 4.29 | 4.25 | 0 | 0 | 0 |
| 05/07/2024 |
4.27
|
94,500 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
| 04/07/2024 |
4.32
|
137,200 | 4.30 | 4.32 | 4.27 | 0 | 0 | 0 |
| 03/07/2024 |
4.32
|
45,900 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 |
| 02/07/2024 |
4.31
|
66,800 | 4.30 | 4.33 | 4.28 | 0 | 0 | 0 |
| 01/07/2024 |
4.30
|
47,400 | 4.30 | 4.33 | 4.26 | 0 | 0 | 0 |
| 28/06/2024 |
4.32
|
144,200 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
| 27/06/2024 |
4.35
|
54,000 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
| 26/06/2024 |
4.35
|
83,000 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 |
| 25/06/2024 |
4.35
|
91,100 | 4.37 | 4.47 | 4.31 | 0 | 0 | 0 |
| 24/06/2024 |
4.37
|
210,900 | 4.29 | 4.40 | 4.29 | 0 | 7,800 | -0.0 |
| 21/06/2024 |
4.29
|
257,700 | 4.37 | 4.37 | 4.25 | 0 | 68,200 | -0.3 |
| 20/06/2024 |
4.35
|
221,300 | 4.50 | 4.57 | 4.35 | 0 | 96,600 | -0.4 |
| 19/06/2024 |
4.54
|
126,400 | 4.58 | 4.58 | 4.48 | 0 | 27,300 | -0.1 |
| 18/06/2024 |
4.57
|
188,500 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
| 17/06/2024 |
4.66
|
133,600 | 4.70 | 4.72 | 4.55 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
172,200 | 4.74 | 4.84 | 4.72 | 0 | 44,260 | -0.2 |
| 13/06/2024 |
4.74
|
143,200 | 4.75 | 4.80 | 4.74 | 0 | 0 | 0 |
| 12/06/2024 |
4.74
|
65,800 | 4.77 | 4.81 | 4.73 | 0 | 0 | 0 |
| 11/06/2024 |
4.74
|
131,200 | 4.81 | 4.86 | 4.73 | 0 | 0 | 0 |
| 10/06/2024 |
4.84
|
118,600 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 |
| 07/06/2024 |
4.81
|
151,200 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
| 06/06/2024 |
4.86
|
181,500 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
| 05/06/2024 |
4.81
|
284,700 | 4.80 | 4.89 | 4.78 | 0 | 0 | 0 |
| 04/06/2024 |
4.81
|
108,700 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
| 03/06/2024 |
4.84
|
187,200 | 4.86 | 4.92 | 4.80 | 0 | 0 | 0 |
| 31/05/2024 |
4.86
|
186,800 | 5 | 5 | 4.86 | 0 | 0 | 0 |
| 30/05/2024 |
4.95
|
253,900 | 4.91 | 4.99 | 4.90 | 0 | 0 | 0 |
| 29/05/2024 |
4.90
|
304,600 | 4.90 | 4.95 | 4.84 | 0 | 0 | 0 |
| 28/05/2024 |
4.83
|
148,400 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
| 27/05/2024 |
4.75
|
119,200 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 |
| 24/05/2024 |
4.79
|
241,000 | 4.79 | 4.90 | 4.79 | 0 | 0 | 0 |
| 23/05/2024 |
4.79
|
141,700 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
| 22/05/2024 |
4.79
|
263,000 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 |
| 21/05/2024 |
4.82
|
340,800 | 4.87 | 4.90 | 4.79 | 0 | 0 | 0 |
| 20/05/2024 |
4.90
|
357,500 | 4.95 | 4.99 | 4.84 | 0 | 0 | 0 |
| 17/05/2024 |
4.95
|
166,500 | 4.96 | 5.01 | 4.81 | 0 | 0 | 0 |
| 16/05/2024 |
4.96
|
246,000 | 5.01 | 5.04 | 4.72 | 0 | 0 | 0 |
| 15/05/2024 |
5.01
|
122,900 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
| 14/05/2024 |
4.97
|
289,900 | 5.07 | 5.08 | 4.81 | 0 | 0 | 0 |
| 13/05/2024 |
5.06
|
248,000 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 10/05/2024 |
5.17
|
289,900 | 5.18 | 5.37 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5.18
|
605,000 | 5.30 | 5.31 | 5 | 0 | 0 | 0 |
| 08/05/2024 |
4.97
|
386,700 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 |
| 07/05/2024 |
4.65
|
434,000 | 4.35 | 4.65 | 4.35 | 0 | 0 | 0 |
| 06/05/2024 |
4.35
|
117,100 | 4.39 | 4.42 | 4.30 | 0 | 0 | 0 |
| 03/05/2024 |
4.26
|
129,700 | 4.38 | 4.38 | 4.25 | 0 | 400 | -0.0 |
| 02/05/2024 |
4.25
|
258,900 | 4.30 | 4.36 | 4.23 | 0 | 0 | 0 |
| 26/04/2024 |
4.36
|
283,200 | 4.40 | 4.42 | 4.31 | 0 | 0 | 0 |
| 25/04/2024 |
4.42
|
70,500 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
| 24/04/2024 |
4.46
|
90,700 | 4.45 | 4.46 | 4.40 | 0 | 0 | 0 |
| 23/04/2024 |
4.43
|
327,100 | 4.45 | 4.47 | 4.40 | 0 | 0 | 0 |