| 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) |
-0.19 | -4.81% | 168,300 | -62 | -0.0 |
3.71
4.20
3.71
|
|
2 tháng
(2024-07-18) |
-0.51 | -11.94% | 554,200 | -662 | -0.0 |
3.71
4.27
3.71
|
|
3 tháng
(2024-06-18) |
-0.62 | -14.16% | 790,900 | -662 | -0.0 |
3.71
4.38
3.71
|
|
6 tháng
(2024-03-20) |
-1.06 | -21.99% | 2,870,800 | -762 | -0.0 |
3.71
4.95
3.71
|
|
12 tháng
(2023-09-22) |
-3.99 | -51.48% | 5,866,600 | -6,362 | -0.0 |
3.71
7.90
3.71
|
|
24 tháng
(2022-09-27) |
-6.04 | -61.63% | 10,378,800 | 18,638 | 1.2 |
3.71
9.80
3.71
|
|
36 tháng
(2021-10-04) |
-14.69 | -79.62% | 27,746,100 | 24,538 | 1.3 |
3.71
29
3.71
|
|
60 tháng
(2019-10-14) |
-1.79 | -32.28% | 54,164,750 | 21,248 | 1.3 |
3
29
3.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.71
|
7,700 | 3.76 | 3.83 | 3.70 | 0 | 0 | 0 |
| 13/09/2024 |
3.76
|
1,500 | 3.74 | 3.90 | 3.74 | 0 | 22 | -0.0 |
| 12/09/2024 |
3.74
|
11,500 | 3.80 | 3.92 | 3.73 | 0 | 0 | 0 |
| 11/09/2024 |
3.72
|
2,300 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
| 10/09/2024 |
3.88
|
2,600 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 |
| 09/09/2024 |
3.96
|
5,200 | 3.88 | 3.96 | 3.68 | 0 | 40 | -0.0 |
| 06/09/2024 |
3.88
|
2,100 | 3.85 | 3.88 | 3.85 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
9,800 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
| 04/09/2024 |
3.90
|
5,300 | 3.91 | 3.91 | 3.75 | 0 | 0 | 0 |
| 30/08/2024 |
3.91
|
3,500 | 3.92 | 3.95 | 3.91 | 0 | 0 | 0 |
| 29/08/2024 |
4.04
|
7,700 | 3.90 | 4.10 | 3.79 | 0 | 0 | 0 |
| 28/08/2024 |
3.88
|
13,500 | 4 | 4.10 | 3.87 | 0 | 0 | 0 |
| 27/08/2024 |
4.13
|
2,400 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 26/08/2024 |
4.18
|
5,900 | 4.21 | 4.21 | 3.93 | 0 | 0 | 0 |
| 23/08/2024 |
4.19
|
9,900 | 4.30 | 4.40 | 4.19 | 0 | 0 | 0 |
| 22/08/2024 |
4.20
|
52,300 | 3.95 | 4.20 | 3.94 | 0 | 0 | 0 |
| 21/08/2024 |
3.93
|
13,800 | 3.73 | 3.93 | 3.73 | 0 | 0 | 0 |
| 20/08/2024 |
3.95
|
14,700 | 3.93 | 3.95 | 3.87 | 0 | 0 | 0 |
| 19/08/2024 |
3.95
|
4,300 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 16/08/2024 |
3.98
|
5,200 | 4 | 4 | 3.98 | 0 | 0 | 0 |
| 15/08/2024 |
3.98
|
3,500 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
19,100 | 3.83 | 4 | 3.81 | 0 | 0 | 0 |
| 13/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
3,300 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 |
| 09/08/2024 |
3.99
|
4,800 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 08/08/2024 |
3.92
|
3,300 | 3.82 | 3.95 | 3.82 | 0 | 0 | 0 |
| 07/08/2024 |
3.94
|
4,300 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
| 06/08/2024 |
3.95
|
27,400 | 3.88 | 4 | 3.69 | 0 | 0 | 0 |
| 05/08/2024 |
3.90
|
31,300 | 3.85 | 4.02 | 3.59 | 0 | 600 | -0.0 |
| 02/08/2024 |
3.85
|
15,100 | 3.90 | 3.91 | 3.85 | 0 | 0 | 0 |
| 01/08/2024 |
3.89
|
45,400 | 3.95 | 4.10 | 3.89 | 0 | 0 | 0 |
| 31/07/2024 |
3.95
|
57,100 | 4.09 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/07/2024 |
4.05
|
4,600 | 3.98 | 4.14 | 3.98 | 0 | 0 | 0 |
| 29/07/2024 |
4.08
|
36,700 | 4.05 | 4.30 | 3.92 | 0 | 0 | 0 |
| 26/07/2024 |
4.05
|
12,200 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
| 25/07/2024 |
4.15
|
80,800 | 4.10 | 4.15 | 3.90 | 0 | 0 | 0 |
| 24/07/2024 |
4.15
|
6,500 | 4.11 | 4.15 | 4.01 | 0 | 0 | 0 |
| 23/07/2024 |
4.20
|
1,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/07/2024 |
4.22
|
1,100 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 |
| 19/07/2024 |
4.25
|
17,900 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 18/07/2024 |
4.27
|
5,000 | 4.12 | 4.27 | 4.12 | 0 | 0 | 0 |
| 17/07/2024 |
4.18
|
3,500 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 16/07/2024 |
4.20
|
11,600 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 |
| 15/07/2024 |
4.13
|
11,900 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
| 12/07/2024 |
4.22
|
2,900 | 4.19 | 4.22 | 4.10 | 0 | 0 | 0 |
| 11/07/2024 |
4.26
|
4,300 | 4.10 | 4.28 | 4.01 | 0 | 0 | 0 |
| 10/07/2024 |
4.13
|
200 | 4.12 | 4.13 | 4.12 | 0 | 0 | 0 |
| 09/07/2024 |
4.12
|
4,900 | 4.24 | 4.26 | 4.12 | 0 | 0 | 0 |
| 08/07/2024 |
4.24
|
21,400 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
| 05/07/2024 |
4.16
|
40,700 | 4.29 | 4.29 | 4.13 | 0 | 0 | 0 |
| 04/07/2024 |
4.26
|
8,000 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |
| 03/07/2024 |
4.27
|
5,900 | 4.18 | 4.27 | 4.15 | 0 | 0 | 0 |
| 02/07/2024 |
4.28
|
5,500 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 |
| 01/07/2024 |
4.33
|
15,800 | 4.60 | 4.60 | 4.18 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
15,000 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 |
| 27/06/2024 |
4.22
|
6,500 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
| 26/06/2024 |
4.35
|
12,700 | 4.25 | 4.39 | 4.04 | 0 | 0 | 0 |
| 25/06/2024 |
4.33
|
9,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 24/06/2024 |
4.34
|
3,000 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
| 21/06/2024 |
4.26
|
19,700 | 4.29 | 4.35 | 4.25 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
14,500 | 4.20 | 4.37 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.37
|
1,200 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
| 18/06/2024 |
4.38
|
18,500 | 4.39 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/06/2024 |
4.38
|
27,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/06/2024 |
4.40
|
16,300 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 |
| 13/06/2024 |
4.35
|
43,400 | 4.34 | 4.60 | 4.34 | 0 | 0 | 0 |
| 12/06/2024 |
4.35
|
6,100 | 4.35 | 4.40 | 4.33 | 0 | 0 | 0 |
| 11/06/2024 |
4.35
|
14,300 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
| 10/06/2024 |
4.39
|
31,100 | 4.30 | 4.40 | 4.24 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
16,600 | 4.39 | 4.45 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.45
|
9,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/06/2024 |
4.40
|
10,800 | 4.39 | 4.48 | 4.33 | 0 | 0 | 0 |
| 04/06/2024 |
4.39
|
14,600 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 |
| 03/06/2024 |
4.30
|
38,200 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.38
|
5,300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 30/05/2024 |
4.39
|
21,900 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.30
|
32,400 | 4.30 | 4.38 | 4.25 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
8,100 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
11,000 | 4.16 | 4.43 | 4.16 | 0 | 0 | 0 |
| 24/05/2024 |
4.45
|
66,000 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
| 23/05/2024 |
4.43
|
26,900 | 4.38 | 4.43 | 4.37 | 0 | 0 | 0 |
| 22/05/2024 |
4.37
|
7,400 | 4.37 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/05/2024 |
4.37
|
5,900 | 4.40 | 4.62 | 4.12 | 0 | 0 | 0 |
| 20/05/2024 |
4.32
|
29,800 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
| 17/05/2024 |
4.44
|
8,300 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| 16/05/2024 |
4.42
|
11,000 | 4.72 | 4.72 | 4.37 | 0 | 0 | 0 |
| 15/05/2024 |
4.57
|
40,000 | 4.28 | 4.59 | 4.28 | 0 | 0 | 0 |
| 14/05/2024 |
4.34
|
9,900 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |
| 13/05/2024 |
4.41
|
24,900 | 4.47 | 4.50 | 4.28 | 0 | 0 | 0 |
| 10/05/2024 |
4.48
|
3,200 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
| 09/05/2024 |
4.52
|
55,400 | 4.15 | 4.52 | 4.10 | 0 | 0 | 0 |
| 08/05/2024 |
4.24
|
8,200 | 4.20 | 4.24 | 4.01 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
38,200 | 4.20 | 4.23 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
27,000 | 4.05 | 4.21 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.08
|
208,000 | 4.18 | 4.18 | 3.95 | 0 | 0 | 0 |
| 02/05/2024 |
4.19
|
12,100 | 4.20 | 4.22 | 4.09 | 0 | 0 | 0 |
| 26/04/2024 |
4.20
|
2,900 | 4.13 | 4.20 | 4.12 | 0 | 0 | 0 |
| 25/04/2024 |
4.32
|
5,500 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
| 24/04/2024 |
4.18
|
26,400 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| 23/04/2024 |
4.18
|
23,000 | 4.43 | 4.43 | 4.04 | 0 | 0 | 0 |