| 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 | 8.70% | 735,600 | 0 | 0 |
2.20
2.70
2.60
|
|
2 tháng
(2024-07-18) |
-0.50 | -16.67% | 1,664,700 | 0 | 0 |
2.20
3
2.60
|
|
3 tháng
(2024-06-18) |
-0.90 | -26.47% | 2,261,000 | 0 | 0 |
2.20
3.40
2.60
|
|
6 tháng
(2024-03-20) |
-0.90 | -26.47% | 9,266,900 | 0 | 0 |
2.20
4.10
2.60
|
|
12 tháng
(2023-09-22) |
-2.10 | -45.65% | 19,074,900 | 0 | 0 |
2.20
4.60
2.60
|
|
24 tháng
(2022-09-27) |
-5.75 | -69.70% | 52,034,707 | 0 | 0 |
2.20
11.12
2.60
|
|
36 tháng
(2021-10-04) |
-13.55 | -84.43% | 61,548,184 | 0 | -0.0 |
2.20
16.05
2.60
|
|
60 tháng
(2019-10-14) |
-9.25 | -78.72% | 63,824,442 | 0 | 0.5 |
2.20
16.59
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
2.60
|
26,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 13/09/2024 |
2.50
|
1,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
| 12/09/2024 |
2.50
|
49,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
| 11/09/2024 |
2.50
|
106,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| 10/09/2024 |
2.50
|
9,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 09/09/2024 |
2.60
|
41,800 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 06/09/2024 |
2.70
|
121,800 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
| 05/09/2024 |
2.50
|
17,000 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 04/09/2024 |
2.40
|
58,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 30/08/2024 |
2.50
|
26,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 29/08/2024 |
2.50
|
11,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| 28/08/2024 |
2.50
|
56,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 27/08/2024 |
2.60
|
112,200 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 26/08/2024 |
2.30
|
25,400 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 23/08/2024 |
2.20
|
30,000 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 22/08/2024 |
2.30
|
13,300 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 21/08/2024 |
2.30
|
21,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 20/08/2024 |
2.40
|
4,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 19/08/2024 |
2.30
|
27,800 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 16/08/2024 |
2.20
|
26,400 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 15/08/2024 |
2.20
|
72,600 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
| 14/08/2024 |
2.30
|
121,800 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 13/08/2024 |
2.30
|
30,400 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
| 12/08/2024 |
2.30
|
30,000 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 09/08/2024 |
2.40
|
52,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 08/08/2024 |
2.50
|
57,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 07/08/2024 |
2.40
|
112,300 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 06/08/2024 |
2.30
|
27,000 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 05/08/2024 |
2.30
|
100,600 | 2.70 | 2.70 | 2.30 | 0 | 0 | 0 |
| 02/08/2024 |
2.70
|
60,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 01/08/2024 |
2.80
|
12,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 31/07/2024 |
2.80
|
86,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 30/07/2024 |
2.80
|
7,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 29/07/2024 |
2.90
|
13,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 26/07/2024 |
3
|
400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/07/2024 |
2.90
|
7,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/07/2024 |
2.90
|
10,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/07/2024 |
3
|
6,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 22/07/2024 |
3
|
63,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/07/2024 |
2.90
|
10,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/07/2024 |
3
|
19,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/07/2024 |
3
|
52,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/07/2024 |
3.10
|
44,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/07/2024 |
3.10
|
15,800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/07/2024 |
3.10
|
8,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/07/2024 |
3.10
|
32,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/07/2024 |
3.10
|
11,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/07/2024 |
3.10
|
6,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/07/2024 |
3.20
|
32,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/07/2024 |
3.10
|
99,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/07/2024 |
3.10
|
27,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/07/2024 |
3.30
|
48,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/07/2024 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/07/2024 |
3.30
|
14,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/06/2024 |
3.20
|
7,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/06/2024 |
3.20
|
7,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/06/2024 |
3.30
|
25,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/06/2024 |
3.40
|
30,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/06/2024 |
3.30
|
36,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/06/2024 |
3.30
|
36,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/06/2024 |
3.30
|
4,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/06/2024 |
3.30
|
31,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/06/2024 |
3.40
|
20,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/06/2024 |
3.30
|
79,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/06/2024 |
3.50
|
44,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/06/2024 |
3.60
|
113,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/06/2024 |
3.50
|
64,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/06/2024 |
3.40
|
63,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/06/2024 |
3.40
|
40,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/06/2024 |
3.40
|
1,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/06/2024 |
3.40
|
26,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/06/2024 |
3.40
|
22,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2024 |
3.40
|
81,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/06/2024 |
3.50
|
13,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/05/2024 |
3.40
|
42,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/05/2024 |
3.50
|
114,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
57,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/05/2024 |
3.50
|
50,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
300,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 24/05/2024 |
3.40
|
68,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/05/2024 |
3.50
|
118,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/05/2024 |
3.50
|
16,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/05/2024 |
3.40
|
45,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/05/2024 |
3.50
|
46,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/05/2024 |
3.40
|
90,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/05/2024 |
3.30
|
173,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/05/2024 |
3.50
|
226,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2024 |
3.70
|
254,600 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/05/2024 |
3.50
|
17,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/05/2024 |
3.50
|
130,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/05/2024 |
3.60
|
105,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
40,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
32,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.80
|
137,800 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 03/05/2024 |
3.70
|
97,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
16,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
67,000 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
32,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
48,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
14,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |