| 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 | 2.13% | 273,800 | 0 | 0 |
4.70
5.10
4.80
|
|
2 tháng
(2024-07-18) |
-0.70 | -12.73% | 1,551,100 | 0 | 0 |
4.30
6.40
4.80
|
|
3 tháng
(2024-06-18) |
0.50 | 11.63% | 2,241,200 | 0 | 0 |
4
6.70
4.80
|
|
6 tháng
(2024-03-20) |
0.50 | 11.63% | 2,590,500 | -2,152 | -0.0 |
3.80
6.70
4.80
|
|
12 tháng
(2023-09-22) |
-0.50 | -9.43% | 3,710,400 | -8,152 | -0.0 |
3.80
6.70
4.80
|
|
24 tháng
(2022-09-27) |
-4.40 | -47.83% | 6,168,707 | -8,552 | -0.0 |
3.80
9.40
4.80
|
|
36 tháng
(2021-10-04) |
-5.71 | -54.33% | 9,536,888 | -26,562 | -0.2 |
3.80
17.13
4.80
|
|
60 tháng
(2019-10-14) |
-8.31 | -63.39% | 10,634,504 | -166,277 | -1.8 |
3.80
17.20
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.80
|
4,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/09/2024 |
4.80
|
600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4.90
|
7,000 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
15,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.90
|
900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
17,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
6,200 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
8,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
1,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/08/2024 |
5.10
|
54,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
24,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/08/2024 |
4.80
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/08/2024 |
4.90
|
10,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
91,800 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 19/08/2024 |
4.70
|
34,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/08/2024 |
4.60
|
35,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.60
|
33,200 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
11,400 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/08/2024 |
4.90
|
156,200 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 12/08/2024 |
4.90
|
16,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
91,200 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/08/2024 |
5.60
|
56,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
82,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.70
|
10,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/08/2024 |
4.50
|
45,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.40
|
37,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.30
|
69,200 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
| 31/07/2024 |
4.70
|
51,200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 30/07/2024 |
4.60
|
100,000 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.80
|
42,200 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
54,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/07/2024 |
5.80
|
70,400 | 5.80 | 7 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.40
|
58,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
173,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
5.40
|
32,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.50
|
3,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
44,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.50
|
39,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.90
|
51,600 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 |
| 15/07/2024 |
6.50
|
36,000 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.70
|
82,200 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.20
|
106,800 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/07/2024 |
5.70
|
45,400 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/07/2024 |
5.70
|
13,600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/07/2024 |
5.70
|
33,000 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.70
|
74,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
26,600 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
41,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 02/07/2024 |
4.50
|
98,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
2,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
2,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2024 |
4.20
|
18,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/06/2024 |
4.10
|
6,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/06/2024 |
4.10
|
4,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2024 |
4.30
|
700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.20
|
4,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
1,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/06/2024 |
4.30
|
900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
14,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/06/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.20
|
1,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/06/2024 |
4.20
|
2,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4.30
|
2,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.30
|
3,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
3,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
15,100 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4.40
|
50,900 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.30
|
300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.40
|
900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/05/2024 |
4.10
|
2,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/05/2024 |
4.30
|
1,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
10,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.40
|
6,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/05/2024 |
4.30
|
6,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.20
|
8,900 | 4 | 4.20 | 3.90 | 0 | 1,800 | -0.0 |
| 17/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
9,700 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 15/05/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/05/2024 |
4.20
|
5,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/05/2024 |
4
|
2,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
3,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
1,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
9,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 06/05/2024 |
4.30
|
20,700 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
10,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
6,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/04/2024 |
3.90
|
5,500 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4
|
2,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
3,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |