| 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) |
-0.10 | -3.23% | 803,700 | 0 | 0 |
3
3.20
3
|
|
2 tháng
(2024-07-18) |
-1.10 | -26.83% | 4,427,000 | 0 | 0 |
2.90
4.10
3
|
|
3 tháng
(2024-06-18) |
-0.80 | -21.05% | 7,025,600 | 0 | 0 |
2.90
4.10
3
|
|
6 tháng
(2024-03-20) |
-1.10 | -26.83% | 12,904,516 | -100 | -0.0 |
2.90
4.10
3
|
|
12 tháng
(2023-09-22) |
-1.60 | -34.78% | 24,730,108 | -300 | -0.0 |
2.90
4.90
3
|
|
24 tháng
(2022-09-27) |
-4.50 | -60% | 95,493,618 | -1,700 | -0.0 |
2.90
7.50
3
|
|
36 tháng
(2021-10-04) |
-1.50 | -33.33% | 319,958,365 | -96,600 | -1.8 |
2.90
16.40
3
|
|
60 tháng
(2019-10-14) |
2 | 200% | 849,618,376 | 179,140 | -0.4 |
0.80
16.40
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3
|
24,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
47,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3
|
14,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
70,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
11,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
11,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
67,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.10
|
16,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
35,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 30/08/2024 |
3
|
57,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/08/2024 |
3
|
112,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/08/2024 |
3.10
|
95,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
74,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/08/2024 |
3.10
|
14,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
34,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/08/2024 |
3
|
22,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/08/2024 |
3.20
|
36,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/08/2024 |
3.20
|
49,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
32,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/08/2024 |
3.20
|
79,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/08/2024 |
3
|
71,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3.10
|
261,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/08/2024 |
2.90
|
83,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/08/2024 |
3.10
|
32,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/08/2024 |
3
|
199,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/08/2024 |
3.10
|
166,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 07/08/2024 |
3.10
|
190,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/08/2024 |
2.90
|
358,700 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.10
|
446,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 02/08/2024 |
3.40
|
124,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 01/08/2024 |
3.30
|
530,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
313,500 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.90
|
15,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
54,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/07/2024 |
4
|
55,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.90
|
24,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
235,100 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
72,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
145,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
19,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4.10
|
142,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
126,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2024 |
3.90
|
316,900 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4.10
|
783,000 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.90
|
171,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.80
|
303,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/07/2024 |
3.70
|
97,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
107,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
17,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/07/2024 |
3.70
|
7,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.70
|
54,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
67,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/07/2024 |
3.70
|
11,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/07/2024 |
3.60
|
48,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/06/2024 |
3.60
|
13,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
57,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
40,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
66,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
54,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
137,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/06/2024 |
3.70
|
15,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/06/2024 |
3.70
|
66,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
34,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/06/2024 |
3.70
|
41,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2024 |
3.70
|
52,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/06/2024 |
3.70
|
114,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/06/2024 |
3.80
|
85,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2024 |
3.80
|
52,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/06/2024 |
3.70
|
106,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/06/2024 |
3.80
|
86,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/06/2024 |
3.70
|
32,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/06/2024 |
3.80
|
44,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
31,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/06/2024 |
3.80
|
78,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/05/2024 |
3.70
|
34,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/05/2024 |
3.80
|
72,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.90
|
81,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 28/05/2024 |
3.90
|
140,500 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 27/05/2024 |
3.80
|
19,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/05/2024 |
3.70
|
73,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/05/2024 |
3.80
|
31,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
148,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
110,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
24,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
3.80
|
38,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
81,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
46,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.80
|
161,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
126,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
74,600 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.60
|
222,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
4,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
56,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
92,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
25,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.60
|
39,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
106,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/04/2024 |
3.50
|
79,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
20,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.50
|
170,300 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |