| 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) |
-0.09 | -2.65% | 385,000 | 1,000 | 0.0 |
3.26
3.40
3.31
|
|
2 tháng
(2024-07-18) |
-0.62 | -15.78% | 1,241,000 | -7,200 | -0.0 |
3.23
3.93
3.31
|
|
3 tháng
(2024-06-18) |
-0.81 | -19.66% | 1,970,900 | 1,156 | 0.0 |
3.23
4.12
3.31
|
|
6 tháng
(2024-03-20) |
-1.24 | -27.25% | 5,603,200 | 21,646 | 0.1 |
3.23
4.57
3.31
|
|
12 tháng
(2023-09-22) |
-2.93 | -46.96% | 17,249,000 | 40,946 | 0.2 |
3.23
6.24
3.31
|
|
24 tháng
(2022-09-27) |
-1.71 | -34.06% | 61,592,300 | 373,655 | 4.9 |
3
6.60
3.31
|
|
36 tháng
(2021-10-04) |
-2.95 | -47.16% | 184,941,000 | 414,455 | 3.2 |
3
12.58
3.31
|
|
60 tháng
(2019-10-14) |
-2.01 | -37.79% | 205,942,850 | 197,215 | 1.9 |
3
12.58
3.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.31
|
14,800 | 3.30 | 3.35 | 3.30 | 1,000 | 0 | 0 |
| 13/09/2024 |
3.30
|
24,600 | 3.29 | 3.31 | 3.29 | 0 | 0 | 0 |
| 12/09/2024 |
3.32
|
5,400 | 3.32 | 3.34 | 3.32 | 0 | 0 | 0 |
| 11/09/2024 |
3.31
|
4,300 | 3.33 | 3.33 | 3.31 | 0 | 0 | 0 |
| 10/09/2024 |
3.32
|
25,900 | 3.30 | 3.49 | 3.29 | 0 | 0 | 0 |
| 09/09/2024 |
3.27
|
11,100 | 3.33 | 3.33 | 3.27 | 500 | 0 | 0.0 |
| 06/09/2024 |
3.29
|
9,800 | 3.30 | 3.31 | 3.29 | 0 | 0 | 0 |
| 05/09/2024 |
3.30
|
10,900 | 3.31 | 3.32 | 3.29 | 0 | 0 | 0 |
| 04/09/2024 |
3.31
|
29,200 | 3.31 | 3.32 | 3.21 | 0 | 0 | 0 |
| 30/08/2024 |
3.31
|
17,400 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 |
| 29/08/2024 |
3.28
|
46,800 | 3.31 | 3.35 | 3.27 | 300 | 0 | 0.0 |
| 28/08/2024 |
3.30
|
21,400 | 3.30 | 3.31 | 3.27 | 200 | 0 | 0.0 |
| 27/08/2024 |
3.26
|
42,900 | 3.29 | 3.31 | 3.22 | 0 | 0 | 0 |
| 26/08/2024 |
3.33
|
15,800 | 3.30 | 3.34 | 3.29 | 0 | 0 | 0 |
| 23/08/2024 |
3.29
|
21,100 | 3.36 | 3.37 | 3.29 | 0 | 0 | 0 |
| 22/08/2024 |
3.36
|
28,100 | 3.43 | 3.43 | 3.25 | 0 | 0 | 0 |
| 21/08/2024 |
3.37
|
5,700 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
43,900 | 3.40 | 3.41 | 3.34 | 0 | 0 | 0 |
| 19/08/2024 |
3.40
|
5,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
28,900 | 3.29 | 3.43 | 3.27 | 0 | 0 | 0 |
| 15/08/2024 |
3.30
|
9,100 | 3.28 | 3.30 | 3.28 | 0 | 0 | 0 |
| 14/08/2024 |
3.29
|
15,900 | 3.28 | 3.29 | 3.28 | 0 | 0 | 0 |
| 13/08/2024 |
3.29
|
8,100 | 3.36 | 3.36 | 3.28 | 500 | 0 | 0.0 |
| 12/08/2024 |
3.38
|
20,800 | 3.38 | 3.38 | 3.36 | 0 | 1,000 | -0.0 |
| 09/08/2024 |
3.38
|
49,600 | 3.26 | 3.38 | 3.21 | 0 | 0 | 0 |
| 08/08/2024 |
3.26
|
43,600 | 3.27 | 3.27 | 3.16 | 0 | 600 | -0.0 |
| 07/08/2024 |
3.27
|
24,200 | 3.21 | 3.37 | 3.21 | 0 | 2,500 | -0.0 |
| 06/08/2024 |
3.29
|
72,800 | 3.39 | 3.39 | 3.13 | 2,600 | 11,900 | -0.0 |
| 05/08/2024 |
3.23
|
34,100 | 3.23 | 3.49 | 3.23 | 3,300 | 3,100 | 0.0 |
| 02/08/2024 |
3.46
|
66,600 | 3.60 | 3.60 | 3.40 | 600 | 0 | 0.0 |
| 01/08/2024 |
3.60
|
99,100 | 3.63 | 3.65 | 3.55 | 8,000 | 600 | 0.0 |
| 31/07/2024 |
3.70
|
32,800 | 3.70 | 3.70 | 3.67 | 1,000 | 0 | 0.0 |
| 30/07/2024 |
3.70
|
23,600 | 3.75 | 3.78 | 3.70 | 2,200 | 5,000 | -0.0 |
| 29/07/2024 |
3.75
|
31,500 | 3.74 | 3.77 | 3.72 | 1,800 | 0 | 0.0 |
| 26/07/2024 |
3.75
|
56,100 | 3.70 | 3.75 | 3.63 | 500 | 6,500 | -0.0 |
| 25/07/2024 |
3.68
|
45,800 | 3.71 | 3.80 | 3.66 | 4,500 | 3,500 | 0.0 |
| 24/07/2024 |
3.70
|
21,000 | 3.73 | 3.83 | 3.70 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
3.70
|
27,000 | 3.79 | 3.85 | 3.57 | 0 | 0 | 0 |
| 22/07/2024 |
3.79
|
34,700 | 3.86 | 3.89 | 3.74 | 5,700 | 700 | 0.0 |
| 19/07/2024 |
3.86
|
30,200 | 3.94 | 3.95 | 3.86 | 4,000 | 0 | 0.0 |
| 18/07/2024 |
3.93
|
80,500 | 3.73 | 3.99 | 3.73 | 0 | 2,500 | -0.0 |
| 17/07/2024 |
3.83
|
88,400 | 4.01 | 4.01 | 3.83 | 17,400 | 500 | 0.1 |
| 16/07/2024 |
4
|
83,600 | 4.05 | 4.05 | 3.98 | 3,000 | 3,000 | -0 |
| 15/07/2024 |
4
|
13,400 | 3.96 | 4.05 | 3.96 | 1,000 | 44 | 0.0 |
| 12/07/2024 |
4
|
7,900 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 11/07/2024 |
4.04
|
33,000 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
| 10/07/2024 |
4.05
|
11,800 | 4.06 | 4.09 | 4.01 | 500 | 0 | 0.0 |
| 09/07/2024 |
4.06
|
42,300 | 4 | 4.07 | 4 | 2,000 | 0 | 0.0 |
| 08/07/2024 |
4.06
|
16,200 | 4 | 4.07 | 4 | 500 | 0 | 0.0 |
| 05/07/2024 |
4
|
32,200 | 4.07 | 4.07 | 4 | 1,500 | 0 | 0.0 |
| 04/07/2024 |
4.05
|
45,900 | 4.04 | 4.10 | 4.03 | 1,000 | 1,000 | -0 |
| 03/07/2024 |
4.05
|
13,700 | 4.05 | 4.10 | 4.02 | 0 | 0 | 0 |
| 02/07/2024 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/07/2024 |
4.01
|
20,900 | 4.01 | 4.04 | 4.01 | 500 | 0 | 0.0 |
| 28/06/2024 |
4
|
35,300 | 4.07 | 4.07 | 4 | 500 | 0 | 0.0 |
| 27/06/2024 |
4.07
|
8,900 | 4.10 | 4.10 | 4.07 | 0 | 0 | 0 |
| 26/06/2024 |
4.07
|
6,500 | 4.08 | 4.09 | 4.07 | 0 | 500 | -0.0 |
| 25/06/2024 |
4.07
|
55,900 | 4.08 | 4.08 | 3.98 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
4.08
|
62,600 | 4.10 | 4.14 | 4.08 | 400 | 0 | 0.0 |
| 21/06/2024 |
4.10
|
43,500 | 4.15 | 4.16 | 4.08 | 0 | 200 | -0.0 |
| 20/06/2024 |
4.08
|
35,800 | 4.10 | 4.11 | 4.07 | 100 | 2,000 | -0.0 |
| 19/06/2024 |
4.10
|
34,200 | 4.12 | 4.12 | 4.08 | 0 | 10,000 | -0.0 |
| 18/06/2024 |
4.12
|
37,600 | 4.06 | 4.13 | 4.06 | 1,200 | 5,000 | -0.0 |
| 17/06/2024 |
4.06
|
37,800 | 4.12 | 4.27 | 4.06 | 4,000 | 0 | 0.0 |
| 14/06/2024 |
4.12
|
25,400 | 4.19 | 4.20 | 4.12 | 0 | 0 | 0 |
| 13/06/2024 |
4.15
|
45,700 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
| 12/06/2024 |
4.25
|
35,100 | 4.13 | 4.27 | 4.12 | 0 | 500 | -0.0 |
| 11/06/2024 |
4.13
|
97,500 | 4.24 | 4.30 | 4.13 | 500 | 5,500 | -0.0 |
| 10/06/2024 |
4.24
|
55,400 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 07/06/2024 |
4.35
|
322,100 | 4.12 | 4.40 | 4.11 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
4.12
|
36,500 | 4.10 | 4.12 | 4.08 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
4.12
|
52,700 | 4.12 | 4.15 | 4.10 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
4.12
|
132,400 | 4.10 | 4.14 | 4.08 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
4.10
|
75,000 | 4.07 | 4.10 | 4.07 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
4.07
|
29,500 | 4.07 | 4.07 | 4.05 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
4.07
|
67,400 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
| 29/05/2024 |
4.07
|
76,500 | 4.05 | 4.10 | 4.04 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
4.09
|
41,000 | 4.09 | 4.10 | 4.04 | 500 | 510 | -0.0 |
| 27/05/2024 |
4.09
|
65,200 | 4.08 | 4.15 | 4.04 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
4.08
|
63,700 | 4.10 | 4.17 | 4.07 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
4.13
|
57,500 | 4.19 | 4.20 | 4.13 | 800 | 1,000 | -0.0 |
| 22/05/2024 |
4.20
|
163,500 | 4.10 | 4.21 | 4.08 | 0 | 3,000 | -0.0 |
| 21/05/2024 |
4.10
|
77,100 | 4.10 | 4.10 | 4.07 | 0 | 0 | 0 |
| 20/05/2024 |
4.10
|
78,100 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
| 17/05/2024 |
4.10
|
51,500 | 4.08 | 4.11 | 4.06 | 500 | 2,000 | -0.0 |
| 16/05/2024 |
4.09
|
148,500 | 4.10 | 4.14 | 4.07 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
4.10
|
29,800 | 4.15 | 4.15 | 4.10 | 0 | 2,500 | -0.0 |
| 14/05/2024 |
4.11
|
64,600 | 4.13 | 4.14 | 4.07 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
4.13
|
169,800 | 4.14 | 4.20 | 4.05 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
4.13
|
25,400 | 4.09 | 4.14 | 4.04 | 0 | 0 | 0 |
| 09/05/2024 |
4.10
|
21,700 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
| 08/05/2024 |
4.14
|
24,100 | 4.10 | 4.14 | 4.07 | 900 | 0 | 0.0 |
| 07/05/2024 |
4.14
|
23,700 | 4.12 | 4.14 | 3.90 | 100 | 500 | -0.0 |
| 06/05/2024 |
4.12
|
54,100 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
| 03/05/2024 |
4.06
|
49,600 | 4.06 | 4.07 | 4.01 | 6,000 | 0 | 0.0 |
| 02/05/2024 |
4.06
|
29,600 | 4.01 | 4.06 | 3.90 | 300 | 11,600 | -0.0 |
| 26/04/2024 |
4
|
45,500 | 4.05 | 4.08 | 3.77 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
4.05
|
31,800 | 4.14 | 4.14 | 3.90 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
4.14
|
33,300 | 3.96 | 4.14 | 3.96 | 4,400 | 5,500 | -0.0 |
| 23/04/2024 |
4.09
|
26,100 | 3.93 | 4.10 | 3.93 | 1,500 | 1,000 | 0.0 |