| 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 | 3.45% | 2,705,300 | 1,200 | 0.0 |
2.60
3.10
3.10
|
|
2 tháng
(2024-07-18) |
-1 | -25% | 8,524,200 | -3,900 | -0.0 |
2.60
4
3.10
|
|
3 tháng
(2024-06-18) |
-1 | -25% | 13,005,400 | -1,700 | -0.0 |
2.60
4
3.10
|
|
6 tháng
(2024-03-20) |
-0.20 | -6.25% | 38,613,500 | 10,658 | 0.0 |
2.50
4.50
3.10
|
|
12 tháng
(2023-09-22) |
0.70 | 30.43% | 67,287,600 | 2,058 | 0.0 |
1.90
4.60
3.10
|
|
24 tháng
(2022-09-27) |
-0.30 | -9.09% | 99,842,861 | 5,658 | 0.0 |
1.40
4.60
3.10
|
|
36 tháng
(2021-10-04) |
-3.20 | -51.61% | 193,324,138 | 29,358 | 0.1 |
1.40
10.50
3.10
|
|
60 tháng
(2019-10-14) |
1.40 | 87.50% | 250,300,145 | 51,158 | 0.2 |
1
10.50
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.10
|
76,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
371,700 | 3 | 3.30 | 3 | 700 | 0 | 0.0 |
| 12/09/2024 |
3
|
298,400 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 11/09/2024 |
2.80
|
381,700 | 2.60 | 2.80 | 2.50 | 0 | 0 | 0 |
| 10/09/2024 |
2.60
|
128,700 | 2.70 | 2.70 | 2.60 | 500 | 0 | 0.0 |
| 09/09/2024 |
2.70
|
18,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 06/09/2024 |
2.70
|
24,100 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 05/09/2024 |
2.70
|
135,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 04/09/2024 |
2.70
|
89,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 30/08/2024 |
2.70
|
137,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 29/08/2024 |
2.70
|
97,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/08/2024 |
2.80
|
96,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 27/08/2024 |
2.80
|
20,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 26/08/2024 |
2.80
|
103,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 23/08/2024 |
2.70
|
153,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 22/08/2024 |
2.80
|
219,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 21/08/2024 |
2.80
|
121,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 20/08/2024 |
2.90
|
62,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/08/2024 |
2.90
|
245,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 16/08/2024 |
2.90
|
374,800 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 15/08/2024 |
2.70
|
134,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 14/08/2024 |
2.70
|
124,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 13/08/2024 |
2.60
|
347,100 | 2.70 | 2.90 | 2.50 | 400 | 0 | 0.0 |
| 12/08/2024 |
2.70
|
186,100 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 09/08/2024 |
2.70
|
177,200 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 08/08/2024 |
2.80
|
221,600 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 07/08/2024 |
2.90
|
342,900 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 06/08/2024 |
2.80
|
342,400 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 05/08/2024 |
2.90
|
377,400 | 3.30 | 3.30 | 2.90 | 100 | 0 | 0.0 |
| 02/08/2024 |
3.20
|
344,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3.30
|
497,100 | 3.60 | 3.60 | 3.30 | 700 | 0 | 0.0 |
| 31/07/2024 |
3.60
|
129,900 | 3.80 | 3.80 | 3.50 | 200 | 0 | 0.0 |
| 30/07/2024 |
3.70
|
255,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
115,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
131,700 | 3.70 | 3.70 | 3.60 | 500 | 0 | 0.0 |
| 25/07/2024 |
3.70
|
68,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
149,600 | 3.60 | 3.70 | 3.50 | 300 | 800 | -0.0 |
| 23/07/2024 |
3.60
|
311,500 | 3.90 | 3.90 | 3.60 | 1,700 | 0 | 0.0 |
| 22/07/2024 |
3.90
|
293,900 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
112,900 | 4 | 4.10 | 3.80 | 0 | 8,100 | -0.0 |
| 18/07/2024 |
4
|
780,400 | 3.80 | 4.10 | 3.70 | 0 | 100 | -0.0 |
| 17/07/2024 |
3.80
|
258,500 | 3.80 | 3.90 | 3.70 | 100 | 0 | 0.0 |
| 16/07/2024 |
3.80
|
136,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.80
|
311,300 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 12/07/2024 |
3.70
|
488,900 | 3.90 | 4 | 3.60 | 300 | 0 | 0.0 |
| 11/07/2024 |
3.90
|
160,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.90
|
456,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/07/2024 |
3.60
|
401,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.50
|
113,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/07/2024 |
3.60
|
103,800 | 3.60 | 3.60 | 3.50 | 100 | 0 | 0.0 |
| 04/07/2024 |
3.60
|
452,400 | 3.80 | 3.80 | 3.60 | 600 | 0 | 0.0 |
| 03/07/2024 |
3.80
|
133,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/07/2024 |
3.60
|
127,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
3.50
|
74,700 | 3.70 | 3.70 | 3.50 | 600 | 0 | 0.0 |
| 28/06/2024 |
3.60
|
103,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
103,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
63,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
107,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
120,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/06/2024 |
4
|
437,200 | 3.80 | 4.10 | 3.80 | 500 | 0 | 0.0 |
| 20/06/2024 |
4
|
112,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
93,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
120,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2024 |
3.90
|
98,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
3.80
|
293,500 | 4.10 | 4.10 | 3.80 | 500 | 0 | 0.0 |
| 13/06/2024 |
4.10
|
233,800 | 4.10 | 4.20 | 4 | 1,100 | 0 | 0.0 |
| 12/06/2024 |
4.20
|
265,200 | 4.20 | 4.20 | 4 | 500 | 0 | 0.0 |
| 11/06/2024 |
4.20
|
153,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2024 |
4.10
|
371,800 | 4.30 | 4.40 | 4 | 1,000 | 100 | 0.0 |
| 07/06/2024 |
4.30
|
288,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
599,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.10
|
566,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
213,300 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
469,000 | 3.80 | 4 | 3.80 | 100 | 0 | 0.0 |
| 31/05/2024 |
3.70
|
517,000 | 3.90 | 3.90 | 3.70 | 500 | 0 | 0.0 |
| 30/05/2024 |
3.90
|
632,900 | 4.10 | 4.20 | 3.80 | 1,300 | 0 | 0.0 |
| 29/05/2024 |
4.10
|
573,900 | 4.30 | 4.40 | 4.10 | 0 | 26,100 | -0.1 |
| 28/05/2024 |
4.20
|
246,500 | 4.30 | 4.40 | 4.20 | 1,000 | 0 | 0.0 |
| 27/05/2024 |
4.40
|
904,900 | 4.30 | 4.70 | 4.20 | 100 | 0 | 0.0 |
| 24/05/2024 |
4.30
|
303,600 | 4.30 | 4.30 | 4 | 27,000 | 0 | 0.1 |
| 23/05/2024 |
4.30
|
3,192,000 | 4.90 | 4.90 | 4.10 | 3,000 | 0 | 0.0 |
| 22/05/2024 |
4.50
|
813,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.10
|
1,323,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
1,132,400 | 3.40 | 3.80 | 3.30 | 1,200 | 0 | 0.0 |
| 17/05/2024 |
3.50
|
791,200 | 3.50 | 3.60 | 3.30 | 600 | 0 | 0.0 |
| 16/05/2024 |
3.50
|
401,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
315,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/05/2024 |
3.30
|
165,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/05/2024 |
3.20
|
279,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/05/2024 |
3.30
|
346,500 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 09/05/2024 |
3.40
|
272,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
408,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.50
|
623,200 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
335,500 | 3.30 | 3.60 | 3.30 | 22 | 0 | 0 |
| 03/05/2024 |
3.30
|
765,900 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
258,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
3.10
|
973,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 25/04/2024 |
2.90
|
373,600 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
| 24/04/2024 |
2.70
|
335,900 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 23/04/2024 |
2.50
|
60,500 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |