| 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) |
-0.20 | -6.45% | 5,739,000 | -4,200 | -0.0 |
2.90
3.10
2.90
|
|
2 tháng
(2024-07-18) |
-0.50 | -14.71% | 15,071,200 | -4,280 | -0.0 |
2.90
3.40
2.90
|
|
3 tháng
(2024-06-18) |
-0.60 | -17.14% | 27,054,200 | -67,920 | -0.2 |
2.90
3.60
2.90
|
|
6 tháng
(2024-03-20) |
-1 | -25.64% | 98,412,313 | -70,220 | -0.2 |
2.90
4.10
2.90
|
|
12 tháng
(2023-09-22) |
-1.50 | -34.09% | 216,990,752 | -103,760 | -0.4 |
2.90
4.40
2.90
|
|
24 tháng
(2022-09-27) |
-3.90 | -57.35% | 714,588,087 | -132,431 | -0.5 |
2.70
6.80
2.90
|
|
36 tháng
(2021-10-04) |
-6.56 | -69.35% | 1,170,807,616 | -291,392 | -2.5 |
2.70
14.72
2.90
|
|
60 tháng
(2019-10-14) |
-9.43 | -76.49% | 1,560,014,856 | -845,320 | -8.2 |
2.70
16.29
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
2.90
|
468,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/09/2024 |
2.90
|
383,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
2.90
|
164,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
164,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
150,200 | 3 | 3.10 | 2.90 | 0 | 300 | -0.0 |
| 09/09/2024 |
3
|
140,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
172,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/09/2024 |
3
|
276,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
347,600 | 3.10 | 3.10 | 3 | 0 | 3,900 | -0.0 |
| 30/08/2024 |
3
|
438,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/08/2024 |
3
|
356,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/08/2024 |
3.10
|
244,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
460,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 26/08/2024 |
3.10
|
549,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
203,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/08/2024 |
3.10
|
158,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3
|
138,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/08/2024 |
3.10
|
499,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
421,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 16/08/2024 |
3.20
|
89,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.10
|
1,242,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3
|
188,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/08/2024 |
3
|
88,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/08/2024 |
3.10
|
135,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/08/2024 |
3.10
|
204,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/08/2024 |
3.10
|
83,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/08/2024 |
3.10
|
285,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/08/2024 |
3.10
|
391,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/08/2024 |
3
|
671,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 02/08/2024 |
3.20
|
399,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3
|
933,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 31/07/2024 |
3.20
|
768,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/07/2024 |
3.20
|
266,800 | 3.30 | 3.40 | 3.20 | 0 | 80 | -0.0 |
| 29/07/2024 |
3.30
|
87,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/07/2024 |
3.30
|
150,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/07/2024 |
3.30
|
282,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/07/2024 |
3.30
|
348,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/07/2024 |
3.30
|
287,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/07/2024 |
3.30
|
467,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/07/2024 |
3.30
|
925,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/07/2024 |
3.40
|
1,034,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/07/2024 |
3.50
|
967,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/07/2024 |
3.60
|
4,044,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/07/2024 |
3.30
|
932,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/07/2024 |
3.40
|
270,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/07/2024 |
3.50
|
311,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/07/2024 |
3.40
|
257,400 | 3.40 | 3.50 | 3.30 | 0 | 40 | -0.0 |
| 09/07/2024 |
3.40
|
252,100 | 3.40 | 3.50 | 3.40 | 0 | 100 | -0.0 |
| 08/07/2024 |
3.40
|
181,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/07/2024 |
3.50
|
401,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/07/2024 |
3.40
|
126,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/07/2024 |
3.40
|
83,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/07/2024 |
3.40
|
417,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/07/2024 |
3.40
|
224,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/06/2024 |
3.40
|
337,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/06/2024 |
3.50
|
203,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/06/2024 |
3.60
|
216,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/06/2024 |
3.50
|
319,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2024 |
3.40
|
575,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/06/2024 |
3.50
|
686,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/06/2024 |
3.50
|
396,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/06/2024 |
3.50
|
393,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/06/2024 |
3.50
|
381,500 | 3.60 | 3.60 | 3.50 | 0 | 63,500 | -0.2 |
| 17/06/2024 |
3.50
|
691,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/06/2024 |
3.50
|
644,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/06/2024 |
3.50
|
655,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/06/2024 |
3.60
|
459,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/06/2024 |
3.60
|
333,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/06/2024 |
3.60
|
503,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.60
|
697,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
917,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.70
|
822,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
1,606,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/06/2024 |
3.60
|
873,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.70
|
1,441,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/05/2024 |
3.60
|
3,226,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
522,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/05/2024 |
3.50
|
452,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
660,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/05/2024 |
3.50
|
2,270,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.60
|
1,485,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2024 |
3.50
|
947,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/05/2024 |
3.50
|
1,514,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/05/2024 |
3.40
|
1,657,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/05/2024 |
3.50
|
929,000 | 3.40 | 3.50 | 3.40 | 0 | 2,300 | -0.0 |
| 16/05/2024 |
3.40
|
673,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
1,396,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2024 |
3.50
|
1,463,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/05/2024 |
3.40
|
1,184,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/05/2024 |
3.50
|
1,589,300 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.40
|
1,149,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/05/2024 |
3.30
|
441,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.30
|
935,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.30
|
272,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/05/2024 |
3.20
|
225,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/05/2024 |
3.20
|
466,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/04/2024 |
3.10
|
820,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 25/04/2024 |
3.20
|
343,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/04/2024 |
3.30
|
721,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 23/04/2024 |
3.10
|
415,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |