| 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) |
-0.30 | -7.69% | 1,414,900 | 700 | 0.0 |
3.40
3.90
3.60
|
|
2 tháng
(2024-07-18) |
-1.40 | -28% | 5,871,900 | 1,000 | 0.0 |
3.40
5
3.60
|
|
3 tháng
(2024-06-18) |
-2 | -35.71% | 11,530,500 | 1,000 | 0.0 |
3.40
6.10
3.60
|
|
6 tháng
(2024-03-20) |
-5 | -58.14% | 31,947,139 | 2,800 | 0.0 |
3.40
8.60
3.60
|
|
12 tháng
(2023-09-22) |
-0.60 | -14.29% | 83,100,680 | -41,369 | -0.3 |
3.40
9.80
3.60
|
|
24 tháng
(2022-09-27) |
-2.70 | -42.86% | 89,892,211 | -36,179 | -0.3 |
3.20
9.80
3.60
|
|
36 tháng
(2021-10-04) |
-9.26 | -72% | 116,201,045 | -779 | 0.3 |
3.20
16.48
3.60
|
|
60 tháng
(2021-04-27) |
-7.49 | -67.55% | 126,402,425 | -779 | 0.3 |
3.20
29.13
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.60
|
10,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
35,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/09/2024 |
3.50
|
22,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/09/2024 |
3.60
|
48,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
44,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
133,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
129,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.40
|
90,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
101,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
82,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.60
|
47,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
87,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
63,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
112,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
67,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
57,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
56,600 | 3.80 | 3.80 | 3.60 | 700 | 0 | 0.0 |
| 20/08/2024 |
3.80
|
75,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
149,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/08/2024 |
3.60
|
129,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.50
|
72,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
58,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
182,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
68,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/08/2024 |
3.60
|
114,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/08/2024 |
3.90
|
808,600 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
225,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
677,200 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.50
|
490,400 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 02/08/2024 |
4.20
|
150,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
300,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
74,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
95,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.70
|
34,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
71,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
110,100 | 4.50 | 4.50 | 4.40 | 300 | 0 | 0.0 |
| 24/07/2024 |
4.60
|
105,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
133,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.70
|
230,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.90
|
217,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 18/07/2024 |
5
|
108,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/07/2024 |
4.90
|
238,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/07/2024 |
5.20
|
407,200 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 15/07/2024 |
4.90
|
103,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/07/2024 |
4.80
|
178,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
149,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
204,600 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2024 |
4.80
|
168,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
157,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.10
|
80,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
646,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
139,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
4.90
|
48,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
60,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
4.70
|
362,300 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
120,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5.30
|
237,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.40
|
386,100 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 24/06/2024 |
5.60
|
378,300 | 6.10 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
6.10
|
849,000 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
297,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
218,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
226,000 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.60
|
447,000 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.20
|
593,900 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
5.10
|
474,900 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 12/06/2024 |
5.10
|
588,500 | 5.80 | 5.80 | 4.90 | 0 | 0 | 0 |
| 11/06/2024 |
5.60
|
942,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5
|
558,800 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
342,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
102,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.50
|
152,400 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 04/06/2024 |
4.60
|
317,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/06/2024 |
4.40
|
188,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
232,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
124,100 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
349,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/05/2024 |
4.60
|
300,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 27/05/2024 |
4.60
|
156,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/05/2024 |
4.70
|
194,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/05/2024 |
4.90
|
121,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2024 |
4.80
|
134,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2024 |
4.90
|
155,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/05/2024 |
4.90
|
241,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 17/05/2024 |
4.90
|
172,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
162,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
405,000 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/05/2024 |
4.90
|
123,197 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 13/05/2024 |
4.80
|
119,610 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/05/2024 |
4.80
|
271,777 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
| 09/05/2024 |
5.10
|
336,894 | 4.60 | 5.10 | 4.60 | 500 | 0 | 0.0 |
| 08/05/2024 |
4.60
|
34,097 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2024 |
4.60
|
94,108 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
85,439 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/05/2024 |
4.40
|
344,932 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/05/2024 |
4.30
|
63,824 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/04/2024 |
4.30
|
129,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/04/2024 |
4.30
|
181,406 | 4.40 | 4.40 | 4.20 | 0 | 37,400 | -0.2 |
| 24/04/2024 |
4.40
|
120,884 | 4.50 | 4.50 | 4.30 | 0 | 69,900 | -0.3 |
| 23/04/2024 |
4.50
|
54,601 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |