| 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 | -5.88% | 3,361,700 | -600 | -0.0 |
3.20
3.50
3.20
|
|
2 tháng
(2024-07-18) |
-0.30 | -8.57% | 8,994,600 | -51,200 | -0.2 |
3.10
3.70
3.20
|
|
3 tháng
(2024-06-18) |
-0.80 | -20% | 14,554,700 | -59,500 | -0.2 |
3.10
4
3.20
|
|
6 tháng
(2024-03-20) |
-1.80 | -36% | 65,686,200 | 130,400 | 0.6 |
3.10
5
3.20
|
|
12 tháng
(2023-09-22) |
-4.90 | -60.49% | 159,455,500 | 345,950 | 2.0 |
3.10
8.10
3.20
|
|
24 tháng
(2022-09-27) |
-36 | -91.84% | 444,440,533 | 2,634,786 | 23.0 |
3.10
43.30
3.20
|
|
36 tháng
(2021-10-04) |
-20.59 | -86.55% | 507,048,424 | 2,621,829 | 22.6 |
3.10
43.30
3.20
|
|
60 tháng
(2019-10-14) |
-10.01 | -75.78% | 568,237,980 | 2,631,308 | 23.0 |
3.10
43.30
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.20
|
187,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/09/2024 |
3.20
|
172,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/09/2024 |
3.30
|
87,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/09/2024 |
3.20
|
57,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/09/2024 |
3.30
|
200,500 | 3.30 | 3.40 | 3.20 | 11,100 | 9,500 | 0.0 |
| 09/09/2024 |
3.30
|
262,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/09/2024 |
3.30
|
219,100 | 3.30 | 3.40 | 3.30 | 0 | 7,200 | -0.0 |
| 05/09/2024 |
3.30
|
44,700 | 3.40 | 3.40 | 3.30 | 0 | 1,000 | -0.0 |
| 04/09/2024 |
3.40
|
215,700 | 3.40 | 3.40 | 3.30 | 1,700 | 0 | 0.0 |
| 30/08/2024 |
3.40
|
77,200 | 3.50 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
| 29/08/2024 |
3.40
|
103,400 | 3.40 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
| 28/08/2024 |
3.40
|
99,900 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
3.40
|
255,700 | 3.30 | 3.50 | 3.30 | 200 | 500 | -0.0 |
| 26/08/2024 |
3.30
|
227,800 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
| 23/08/2024 |
3.40
|
201,400 | 3.40 | 3.50 | 3.30 | 12,600 | 600 | 0.0 |
| 22/08/2024 |
3.40
|
352,300 | 3.50 | 3.60 | 3.40 | 900 | 300 | 0.0 |
| 21/08/2024 |
3.50
|
429,500 | 3.40 | 3.60 | 3.40 | 0 | 400 | -0.0 |
| 20/08/2024 |
3.40
|
168,100 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
| 19/08/2024 |
3.40
|
186,700 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
| 16/08/2024 |
3.40
|
345,500 | 3.20 | 3.50 | 3.20 | 0 | 600 | -0.0 |
| 15/08/2024 |
3.20
|
93,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
346,800 | 3.20 | 3.40 | 3.20 | 0 | 21,600 | -0.1 |
| 13/08/2024 |
3.20
|
221,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
77,100 | 3.20 | 3.30 | 3.10 | 0 | 5,900 | -0.0 |
| 09/08/2024 |
3.20
|
87,300 | 3.20 | 3.30 | 3.10 | 0 | 500 | -0.0 |
| 08/08/2024 |
3.20
|
281,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/08/2024 |
3.30
|
256,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
147,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.10
|
377,900 | 3.40 | 3.40 | 3 | 0 | 1,800 | -0.0 |
| 02/08/2024 |
3.30
|
73,300 | 3.40 | 3.40 | 3.30 | 0 | 500 | -0.0 |
| 01/08/2024 |
3.40
|
354,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
216,300 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 30/07/2024 |
3.60
|
414,700 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 29/07/2024 |
3.50
|
189,600 | 3.40 | 3.60 | 3.40 | 0 | 200 | -0.0 |
| 26/07/2024 |
3.40
|
293,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
135,700 | 3.50 | 3.60 | 3.50 | 500 | 1,200 | -0.0 |
| 24/07/2024 |
3.60
|
347,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/07/2024 |
3.60
|
133,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.60
|
320,000 | 3.60 | 3.70 | 3.50 | 0 | 15,300 | -0.1 |
| 19/07/2024 |
3.70
|
571,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
348,600 | 3.60 | 3.70 | 3.40 | 0 | 3,100 | -0.0 |
| 17/07/2024 |
3.60
|
325,200 | 3.70 | 3.70 | 3.50 | 0 | 15,100 | -0.1 |
| 16/07/2024 |
3.70
|
358,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/07/2024 |
3.80
|
181,800 | 3.70 | 3.80 | 3.70 | 0 | 400 | -0.0 |
| 12/07/2024 |
3.70
|
144,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/07/2024 |
3.70
|
191,400 | 3.70 | 3.80 | 3.70 | 0 | 4,000 | -0.0 |
| 10/07/2024 |
3.70
|
427,200 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
| 09/07/2024 |
3.80
|
205,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/07/2024 |
3.70
|
240,600 | 3.90 | 3.90 | 3.70 | 0 | 700 | -0.0 |
| 05/07/2024 |
3.90
|
409,000 | 3.90 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
| 04/07/2024 |
3.90
|
249,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
226,000 | 4 | 4 | 3.80 | 600 | 3,300 | -0.0 |
| 02/07/2024 |
4
|
169,100 | 3.90 | 4 | 3.80 | 2,000 | 0 | 0.0 |
| 01/07/2024 |
3.90
|
198,600 | 3.90 | 3.90 | 3.70 | 5,100 | 0 | 0.0 |
| 28/06/2024 |
3.80
|
241,200 | 4 | 4 | 3.80 | 5,000 | 0 | 0.0 |
| 27/06/2024 |
4
|
182,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/06/2024 |
4
|
102,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
4
|
229,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
246,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
163,900 | 4 | 4 | 3.90 | 100 | 0 | 0.0 |
| 20/06/2024 |
4
|
467,000 | 4 | 4 | 3.80 | 0 | 2,400 | -0.0 |
| 19/06/2024 |
4
|
355,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
245,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
292,000 | 4.10 | 4.20 | 4 | 0 | 800 | -0.0 |
| 14/06/2024 |
4.10
|
486,100 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 13/06/2024 |
4.20
|
653,800 | 4.20 | 4.30 | 4 | 26,000 | 0 | 0.1 |
| 12/06/2024 |
4.20
|
734,500 | 4.10 | 4.20 | 4 | 15,700 | 7,800 | 0.0 |
| 11/06/2024 |
4.10
|
486,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
483,900 | 4.10 | 4.30 | 4.10 | 200 | 0 | 0.0 |
| 07/06/2024 |
4.20
|
1,045,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/06/2024 |
4.30
|
551,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.30
|
509,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2024 |
4.50
|
586,800 | 4.30 | 4.50 | 4.30 | 23,400 | 0 | 0.1 |
| 03/06/2024 |
4.30
|
807,400 | 4.40 | 4.50 | 4.30 | 10,300 | 11,400 | -0.0 |
| 31/05/2024 |
4.40
|
873,600 | 4.50 | 4.60 | 4.30 | 500 | 5,400 | -0.0 |
| 30/05/2024 |
4.50
|
1,226,500 | 4.50 | 4.60 | 4.40 | 500 | 26,500 | 0 |
| 29/05/2024 |
4.60
|
1,768,900 | 4.50 | 4.80 | 4.50 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
4.50
|
945,600 | 4.40 | 4.50 | 4.30 | 13,100 | 0 | 0.1 |
| 27/05/2024 |
4.40
|
449,900 | 4.50 | 4.50 | 4.20 | 1,300 | 0 | 0.0 |
| 24/05/2024 |
4.40
|
1,701,900 | 4.60 | 4.60 | 4.30 | 4,100 | 0 | 0.0 |
| 23/05/2024 |
4.60
|
1,035,200 | 4.80 | 4.90 | 4.40 | 0 | 6,200 | -0.0 |
| 22/05/2024 |
4.60
|
2,568,500 | 4.20 | 4.60 | 4.10 | 30,500 | 1,000 | 0.1 |
| 21/05/2024 |
4.20
|
529,800 | 4.30 | 4.40 | 4.10 | 600 | 0 | 0.0 |
| 20/05/2024 |
4.30
|
908,900 | 4.30 | 4.40 | 4.10 | 6,200 | 35,200 | -0.1 |
| 17/05/2024 |
4.30
|
1,064,900 | 4.40 | 4.50 | 4.10 | 0 | 4,400 | -0.0 |
| 16/05/2024 |
4.30
|
1,374,700 | 4.60 | 4.70 | 4.20 | 1,000 | 0 | 0.0 |
| 15/05/2024 |
4.50
|
1,528,400 | 4.60 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
| 14/05/2024 |
4.50
|
2,118,300 | 4.20 | 4.50 | 4.10 | 39,600 | 0 | 0.2 |
| 13/05/2024 |
4.10
|
550,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
1,095,800 | 4.40 | 4.40 | 4 | 200 | 0 | 0.0 |
| 09/05/2024 |
4.40
|
2,203,900 | 4.30 | 4.60 | 4.20 | 1,500 | 46,500 | -0.2 |
| 08/05/2024 |
4.20
|
1,565,200 | 4 | 4.20 | 4 | 0 | 100 | -0.0 |
| 07/05/2024 |
3.90
|
1,155,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
348,900 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/05/2024 |
3.50
|
615,200 | 3.40 | 3.60 | 3.30 | 120,900 | 24,000 | 0.3 |
| 02/05/2024 |
3.40
|
264,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/04/2024 |
3.30
|
344,200 | 3.30 | 3.40 | 3.20 | 0 | 3,000 | -0.0 |
| 25/04/2024 |
3.30
|
405,200 | 3.40 | 3.50 | 3.30 | 3,700 | 4,000 | -0.0 |
| 24/04/2024 |
3.40
|
493,800 | 3.40 | 3.60 | 3.40 | 29,600 | 100 | 0.1 |
| 23/04/2024 |
3.40
|
368,600 | 3.60 | 3.60 | 3.40 | 0 | 37,300 | -0.1 |