| 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) |
-0.24 | -7.12% | 1,369,100 | 0 | 0 |
3.12
3.38
3.12
|
|
2 tháng
(2024-07-18) |
-0.64 | -16.98% | 3,439,500 | 0 | 0 |
3.12
3.77
3.12
|
|
3 tháng
(2024-06-18) |
-0.82 | -20.76% | 6,244,100 | 0 | 0 |
3.12
3.95
3.12
|
|
6 tháng
(2024-03-20) |
-0.98 | -23.84% | 16,648,700 | -5 | -0.0 |
3.12
4.18
3.12
|
|
12 tháng
(2023-09-22) |
-2.02 | -39.22% | 53,340,200 | -106,405 | -0.4 |
3.12
5.15
3.12
|
|
24 tháng
(2022-09-27) |
-3.67 | -53.97% | 317,970,100 | -107,355 | -1.6 |
2.88
6.80
3.12
|
|
36 tháng
(2021-10-04) |
-5.72 | -64.63% | 561,420,300 | -123,140 | -4.3 |
2.88
14.75
3.12
|
|
60 tháng
(2019-10-14) |
-6.65 | -68% | 1,036,637,890 | -143,850 | 1.6 |
2.88
18.05
3.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.12
|
30,000 | 3.13 | 3.18 | 3.11 | 0 | 0 | 0 |
| 13/09/2024 |
3.13
|
102,200 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
| 12/09/2024 |
3.14
|
53,100 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
| 11/09/2024 |
3.15
|
100,600 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
| 10/09/2024 |
3.22
|
33,000 | 3.20 | 3.25 | 3.19 | 0 | 0 | 0 |
| 09/09/2024 |
3.25
|
27,100 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.27
|
46,300 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
| 05/09/2024 |
3.28
|
45,000 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
| 04/09/2024 |
3.30
|
66,400 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
20,700 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
| 29/08/2024 |
3.30
|
47,000 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
| 28/08/2024 |
3.30
|
92,600 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
| 27/08/2024 |
3.27
|
54,200 | 3.26 | 3.27 | 3.24 | 0 | 0 | 0 |
| 26/08/2024 |
3.26
|
74,500 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
| 23/08/2024 |
3.28
|
98,600 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 22/08/2024 |
3.32
|
155,300 | 3.33 | 3.36 | 3.12 | 0 | 0 | 0 |
| 21/08/2024 |
3.35
|
192,900 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 20/08/2024 |
3.38
|
41,500 | 3.37 | 3.40 | 3.35 | 0 | 0 | 0 |
| 19/08/2024 |
3.37
|
118,100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
108,200 | 3.34 | 3.45 | 3.33 | 0 | 0 | 0 |
| 15/08/2024 |
3.36
|
53,300 | 3.38 | 3.39 | 3.34 | 0 | 0 | 0 |
| 14/08/2024 |
3.38
|
57,300 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
| 13/08/2024 |
3.31
|
48,500 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/08/2024 |
3.30
|
77,500 | 3.31 | 3.38 | 3.30 | 0 | 0 | 0 |
| 09/08/2024 |
3.37
|
84,000 | 3.40 | 3.41 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.37
|
52,400 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
| 07/08/2024 |
3.41
|
56,700 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
| 06/08/2024 |
3.41
|
113,800 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 |
| 05/08/2024 |
3.31
|
119,000 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
| 02/08/2024 |
3.49
|
92,400 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.53
|
173,400 | 3.62 | 3.63 | 3.50 | 0 | 0 | 0 |
| 31/07/2024 |
3.62
|
118,100 | 3.59 | 3.64 | 3.58 | 0 | 0 | 0 |
| 30/07/2024 |
3.59
|
52,900 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 29/07/2024 |
3.62
|
46,000 | 3.61 | 3.65 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
59,900 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.62
|
52,700 | 3.68 | 3.69 | 3.61 | 0 | 0 | 0 |
| 24/07/2024 |
3.65
|
121,900 | 3.58 | 3.65 | 3.55 | 0 | 0 | 0 |
| 23/07/2024 |
3.59
|
90,500 | 3.61 | 3.62 | 3.58 | 0 | 0 | 0 |
| 22/07/2024 |
3.62
|
173,100 | 3.70 | 3.72 | 3.60 | 0 | 0 | 0 |
| 19/07/2024 |
3.72
|
121,900 | 3.77 | 3.79 | 3.68 | 0 | 0 | 0 |
| 18/07/2024 |
3.77
|
196,900 | 3.77 | 3.83 | 3.69 | 0 | 0 | 0 |
| 17/07/2024 |
3.77
|
180,000 | 3.85 | 3.86 | 3.61 | 0 | 0 | 0 |
| 16/07/2024 |
3.84
|
102,800 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 |
| 15/07/2024 |
3.84
|
79,200 | 3.87 | 3.88 | 3.84 | 0 | 0 | 0 |
| 12/07/2024 |
3.87
|
88,100 | 3.88 | 3.90 | 3.86 | 0 | 0 | 0 |
| 11/07/2024 |
3.88
|
40,800 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
| 10/07/2024 |
3.88
|
95,400 | 3.88 | 3.89 | 3.84 | 0 | 0 | 0 |
| 09/07/2024 |
3.88
|
117,700 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
| 08/07/2024 |
3.87
|
42,200 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 |
| 05/07/2024 |
3.89
|
78,800 | 3.90 | 3.91 | 3.86 | 0 | 0 | 0 |
| 04/07/2024 |
3.88
|
60,800 | 3.91 | 3.94 | 3.85 | 0 | 0 | 0 |
| 03/07/2024 |
3.90
|
78,200 | 3.92 | 3.94 | 3.87 | 0 | 0 | 0 |
| 02/07/2024 |
3.92
|
55,700 | 3.92 | 3.93 | 3.89 | 0 | 0 | 0 |
| 01/07/2024 |
3.91
|
79,100 | 3.94 | 3.97 | 3.86 | 0 | 0 | 0 |
| 28/06/2024 |
3.94
|
74,100 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
| 27/06/2024 |
3.95
|
392,500 | 3.89 | 4.03 | 3.89 | 0 | 0 | 0 |
| 26/06/2024 |
3.88
|
119,900 | 3.90 | 3.93 | 3.87 | 0 | 0 | 0 |
| 25/06/2024 |
3.84
|
153,600 | 3.86 | 3.91 | 3.83 | 0 | 0 | 0 |
| 24/06/2024 |
3.84
|
287,400 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
| 21/06/2024 |
3.93
|
62,400 | 3.96 | 3.97 | 3.91 | 0 | 0 | 0 |
| 20/06/2024 |
3.95
|
265,400 | 3.95 | 3.96 | 3.90 | 0 | 0 | 0 |
| 19/06/2024 |
3.93
|
167,000 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
| 18/06/2024 |
3.95
|
183,500 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 |
| 17/06/2024 |
3.95
|
93,700 | 3.98 | 4 | 3.95 | 0 | 0 | 0 |
| 14/06/2024 |
3.98
|
211,400 | 4 | 4.03 | 3.95 | 0 | 0 | 0 |
| 13/06/2024 |
4
|
113,400 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
184,100 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 11/06/2024 |
4.02
|
264,100 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
| 10/06/2024 |
3.98
|
504,300 | 3.93 | 4.10 | 3.93 | 0 | 0 | 0 |
| 07/06/2024 |
3.94
|
235,600 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
| 06/06/2024 |
3.95
|
65,600 | 3.95 | 3.96 | 3.94 | 0 | 0 | 0 |
| 05/06/2024 |
3.94
|
188,600 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 04/06/2024 |
3.94
|
140,400 | 3.96 | 3.98 | 3.93 | 0 | 0 | 0 |
| 03/06/2024 |
3.96
|
189,300 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| 31/05/2024 |
3.95
|
109,000 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 |
| 30/05/2024 |
3.95
|
211,000 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 29/05/2024 |
3.99
|
391,300 | 3.96 | 4 | 3.95 | 0 | 5 | -0.0 |
| 28/05/2024 |
4
|
111,900 | 4 | 4.01 | 3.98 | 0 | 0 | 0 |
| 27/05/2024 |
3.99
|
103,300 | 4 | 4.02 | 3.97 | 0 | 0 | 0 |
| 24/05/2024 |
4
|
223,200 | 4.06 | 4.08 | 3.97 | 0 | 0 | 0 |
| 23/05/2024 |
4.06
|
126,300 | 4.08 | 4.11 | 4.02 | 0 | 0 | 0 |
| 22/05/2024 |
4.07
|
404,800 | 3.98 | 4.08 | 3.97 | 0 | 0 | 0 |
| 21/05/2024 |
3.97
|
134,200 | 3.92 | 3.97 | 3.91 | 0 | 0 | 0 |
| 20/05/2024 |
3.91
|
158,900 | 3.98 | 3.99 | 3.91 | 0 | 0 | 0 |
| 17/05/2024 |
3.96
|
112,100 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 |
| 16/05/2024 |
3.98
|
100,800 | 3.99 | 4 | 3.96 | 0 | 0 | 0 |
| 15/05/2024 |
3.99
|
134,100 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
| 14/05/2024 |
3.99
|
157,700 | 3.97 | 4 | 3.97 | 0 | 0 | 0 |
| 13/05/2024 |
3.97
|
166,600 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
| 10/05/2024 |
3.95
|
106,900 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| 09/05/2024 |
3.96
|
117,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/05/2024 |
3.95
|
184,900 | 3.94 | 4 | 3.90 | 0 | 0 | 0 |
| 07/05/2024 |
4
|
129,000 | 4 | 4.03 | 3.94 | 0 | 0 | 0 |
| 06/05/2024 |
4
|
225,700 | 3.98 | 4.01 | 3.95 | 0 | 0 | 0 |
| 03/05/2024 |
3.95
|
98,700 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| 02/05/2024 |
3.98
|
44,100 | 3.96 | 4 | 3.92 | 0 | 0 | 0 |
| 26/04/2024 |
3.89
|
64,900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
| 25/04/2024 |
3.89
|
68,900 | 3.97 | 4.04 | 3.89 | 0 | 0 | 0 |
| 24/04/2024 |
3.98
|
22,700 | 3.96 | 4.07 | 3.93 | 0 | 0 | 0 |
| 23/04/2024 |
3.96
|
241,900 | 3.98 | 4.10 | 3.89 | 0 | 0 | 0 |