| 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% | 148,900 | 0 | 0 |
2.90
3.20
3
|
|
2 tháng
(2024-07-18) |
-0.30 | -9.09% | 713,600 | 0 | 0 |
2.90
3.30
3
|
|
3 tháng
(2024-06-18) |
-0.60 | -16.67% | 1,426,600 | 0 | 0 |
2.90
3.60
3
|
|
6 tháng
(2024-03-20) |
-1.10 | -26.83% | 3,944,648 | 0 | 0 |
2.90
4.10
3
|
|
12 tháng
(2023-09-22) |
-2.20 | -42.31% | 8,832,423 | 0 | 0 |
2.90
5.20
3
|
|
24 tháng
(2022-09-27) |
-2 | -40% | 33,650,530 | 0 | 0 |
2.60
6.30
3
|
|
36 tháng
(2021-10-04) |
-11.90 | -79.87% | 44,806,173 | 0 | 0 |
2.60
21.80
3
|
|
60 tháng
(2019-10-14) |
-1.50 | -33.33% | 53,106,976 | -152,090 | -0.5 |
2.60
27.20
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
|
7,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3.10
|
3,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3.10
|
12,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
4,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
4,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/09/2024 |
2.90
|
4,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
7,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/09/2024 |
3
|
3,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3
|
10,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 30/08/2024 |
3
|
13,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/08/2024 |
3.10
|
3,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 28/08/2024 |
3.10
|
13,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/08/2024 |
3.20
|
16,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/08/2024 |
3.10
|
10,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/08/2024 |
3.20
|
800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/08/2024 |
3.10
|
4,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/08/2024 |
3.10
|
1,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/08/2024 |
3.10
|
8,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/08/2024 |
3.10
|
18,700 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 16/08/2024 |
3.10
|
18,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
10,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3.20
|
6,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/08/2024 |
3.20
|
4,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.10
|
20,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/08/2024 |
3.10
|
24,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/08/2024 |
3.20
|
6,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/08/2024 |
3.10
|
16,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/08/2024 |
3.10
|
26,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.10
|
144,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 02/08/2024 |
3.20
|
41,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/08/2024 |
3.10
|
25,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 31/07/2024 |
3.20
|
18,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/07/2024 |
3.20
|
43,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/07/2024 |
3.20
|
15,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/07/2024 |
3.10
|
24,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/07/2024 |
3.10
|
8,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 24/07/2024 |
3.10
|
22,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/07/2024 |
3.20
|
40,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/07/2024 |
3.30
|
16,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/07/2024 |
3.20
|
17,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/07/2024 |
3.30
|
13,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 17/07/2024 |
3.20
|
28,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/07/2024 |
3.40
|
9,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/07/2024 |
3.40
|
9,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/07/2024 |
3.50
|
58,200 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 11/07/2024 |
3.20
|
32,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/07/2024 |
3.20
|
21,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/07/2024 |
3.30
|
15,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/07/2024 |
3.30
|
24,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/07/2024 |
3.30
|
65,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/07/2024 |
3.30
|
25,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/07/2024 |
3.40
|
4,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/07/2024 |
3.50
|
14,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/07/2024 |
3.40
|
30,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/06/2024 |
3.40
|
67,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/06/2024 |
3.40
|
6,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/06/2024 |
3.50
|
23,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/06/2024 |
3.50
|
43,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 24/06/2024 |
3.40
|
86,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/06/2024 |
3.60
|
22,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/06/2024 |
3.60
|
42,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/06/2024 |
3.60
|
48,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/06/2024 |
3.60
|
33,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/06/2024 |
3.70
|
17,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2024 |
3.70
|
66,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/06/2024 |
3.70
|
51,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/06/2024 |
3.70
|
30,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2024 |
3.80
|
34,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/06/2024 |
3.80
|
52,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/06/2024 |
3.60
|
9,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
22,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/06/2024 |
3.70
|
26,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/06/2024 |
3.70
|
8,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/06/2024 |
3.70
|
10,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.60
|
33,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/05/2024 |
3.70
|
6,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
37,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/05/2024 |
3.70
|
16,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 27/05/2024 |
3.80
|
25,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/05/2024 |
3.60
|
37,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/05/2024 |
3.80
|
72,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
57,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
44,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/05/2024 |
3.60
|
28,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
28,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/05/2024 |
3.50
|
25,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
15,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/05/2024 |
3.50
|
61,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/05/2024 |
3.70
|
30,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
68,600 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/05/2024 |
3.40
|
60,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/05/2024 |
3.60
|
28,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
32,900 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/05/2024 |
3.30
|
24,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/05/2024 |
3.40
|
13,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/05/2024 |
3.30
|
43,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/04/2024 |
3.30
|
53,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
21,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
22,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/04/2024 |
3.30
|
21,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |