| 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 | -8.57% | 2,927,900 | 73,500 | 0.2 |
3.20
3.50
3.30
|
|
2 tháng
(2024-07-18) |
-0.70 | -17.95% | 9,532,200 | 42,700 | 0.1 |
3.20
3.90
3.30
|
|
3 tháng
(2024-06-18) |
-1.40 | -30.43% | 30,705,000 | 315,276 | 1.3 |
3.20
4.60
3.30
|
|
6 tháng
(2024-03-20) |
-1.40 | -30.43% | 71,179,307 | 235,266 | 0.9 |
3.20
4.70
3.30
|
|
12 tháng
(2023-09-22) |
-2 | -38.46% | 205,474,769 | 484,891 | 2.2 |
3.20
5.50
3.30
|
|
24 tháng
(2022-09-27) |
-3.81 | -54.35% | 576,344,829 | -426,061 | -3.3 |
3.20
7.01
3.30
|
|
36 tháng
(2021-10-04) |
-7.27 | -69.43% | 964,104,296 | 202,703 | 7.6 |
3.20
16.54
3.30
|
|
60 tháng
(2019-10-14) |
-23.56 | -88.04% | 1,695,982,468 | 474,603 | 6.7 |
3.20
48.66
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.30
|
82,400 | 3.20 | 3.30 | 3.20 | 0 | 100 | -0.0 |
| 13/09/2024 |
3.20
|
237,100 | 3.20 | 3.40 | 3.20 | 6,700 | 0 | 0.0 |
| 12/09/2024 |
3.20
|
84,600 | 3.30 | 3.30 | 3.20 | 5,000 | 1,300 | 0.0 |
| 11/09/2024 |
3.30
|
95,400 | 3.30 | 3.30 | 3.20 | 5,000 | 0 | 0.0 |
| 10/09/2024 |
3.30
|
71,400 | 3.30 | 3.40 | 3.30 | 5,000 | 10,300 | -0.0 |
| 09/09/2024 |
3.30
|
119,300 | 3.30 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 06/09/2024 |
3.30
|
71,900 | 3.30 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
| 05/09/2024 |
3.30
|
294,300 | 3.20 | 3.40 | 3.20 | 13,100 | 0 | 0.0 |
| 04/09/2024 |
3.20
|
228,100 | 3.30 | 3.40 | 3.20 | 10,500 | 0 | 0.0 |
| 30/08/2024 |
3.40
|
173,200 | 3.40 | 3.50 | 3.30 | 14,000 | 2,100 | 0.0 |
| 29/08/2024 |
3.40
|
85,100 | 3.40 | 3.50 | 3.30 | 10,000 | 14,300 | -0.0 |
| 28/08/2024 |
3.40
|
172,600 | 3.50 | 3.50 | 3.40 | 10,000 | 700 | 0.0 |
| 27/08/2024 |
3.50
|
301,200 | 3.40 | 3.50 | 3.40 | 15,000 | 0 | 0.1 |
| 26/08/2024 |
3.40
|
136,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
70,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
142,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/08/2024 |
3.40
|
207,300 | 3.40 | 3.50 | 3.30 | 0 | 2,100 | -0.0 |
| 20/08/2024 |
3.40
|
302,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/08/2024 |
3.50
|
134,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
361,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
151,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.20
|
103,300 | 3.30 | 3.40 | 3.20 | 3,000 | 0 | 0.0 |
| 13/08/2024 |
3.30
|
293,800 | 3.30 | 3.40 | 3.20 | 0 | 700 | -0.0 |
| 12/08/2024 |
3.30
|
289,100 | 3.40 | 3.40 | 3.20 | 0 | 3,400 | -0.0 |
| 09/08/2024 |
3.40
|
75,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
432,900 | 3.40 | 3.40 | 3.20 | 8,000 | 0 | 0.0 |
| 07/08/2024 |
3.40
|
87,800 | 3.40 | 3.50 | 3.30 | 2,300 | 0 | 0.0 |
| 06/08/2024 |
3.50
|
493,800 | 3.40 | 3.50 | 3.30 | 7,900 | 0 | 0.0 |
| 05/08/2024 |
3.40
|
458,500 | 3.60 | 3.60 | 3.30 | 0 | 20,400 | -0.1 |
| 02/08/2024 |
3.60
|
433,300 | 3.50 | 3.60 | 3.40 | 8,300 | 200 | 0.0 |
| 01/08/2024 |
3.50
|
637,500 | 3.50 | 3.60 | 3.40 | 0 | 8,100 | -0.0 |
| 31/07/2024 |
3.50
|
473,400 | 3.70 | 3.70 | 3.50 | 500 | 0 | 0.0 |
| 30/07/2024 |
3.70
|
493,900 | 3.80 | 3.80 | 3.50 | 3,100 | 7,200 | -0.0 |
| 29/07/2024 |
3.80
|
70,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
58,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.70
|
88,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.70
|
316,200 | 3.80 | 3.80 | 3.70 | 14,600 | 0 | 0.1 |
| 23/07/2024 |
3.70
|
222,500 | 3.80 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
| 22/07/2024 |
3.80
|
471,100 | 3.90 | 3.90 | 3.70 | 1,900 | 30,300 | -0.1 |
| 19/07/2024 |
3.80
|
101,100 | 3.90 | 4 | 3.80 | 0 | 10,200 | -0.0 |
| 18/07/2024 |
3.90
|
489,100 | 3.90 | 4 | 3.80 | 0 | 4,900 | -0.0 |
| 17/07/2024 |
3.80
|
659,900 | 4 | 4.10 | 3.80 | 6,700 | 0 | 0.0 |
| 16/07/2024 |
3.90
|
225,400 | 4 | 4.10 | 3.90 | 8,100 | 16,700 | -0.0 |
| 15/07/2024 |
3.90
|
202,000 | 4 | 4.10 | 3.90 | 11,200 | 0 | 0.0 |
| 12/07/2024 |
4
|
271,300 | 4.10 | 4.10 | 3.90 | 0 | 1,800 | -0.0 |
| 11/07/2024 |
4
|
142,200 | 4 | 4.10 | 4 | 16 | 1,100 | -0.0 |
| 10/07/2024 |
4
|
284,300 | 4 | 4.10 | 4 | 33,200 | 0 | 0.1 |
| 09/07/2024 |
4
|
322,400 | 4 | 4.10 | 4 | 12,300 | 0 | 0.0 |
| 08/07/2024 |
4
|
331,500 | 4 | 4.10 | 4 | 16,660 | 0 | 0.1 |
| 05/07/2024 |
4
|
577,100 | 4.10 | 4.10 | 3.90 | 60,000 | 0 | 0.2 |
| 04/07/2024 |
4
|
686,200 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
4
|
905,500 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 02/07/2024 |
4.10
|
3,769,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
7,202,100 | 4.30 | 4.30 | 4 | 33,500 | 14,600 | 0.1 |
| 28/06/2024 |
4.40
|
355,500 | 4.30 | 4.40 | 4.20 | 5,400 | 2,000 | 0.0 |
| 27/06/2024 |
4.40
|
216,600 | 4.40 | 4.40 | 4.30 | 13,900 | 0 | 0.1 |
| 26/06/2024 |
4.40
|
465,400 | 4.50 | 4.50 | 4.30 | 64,600 | 0 | 0.3 |
| 25/06/2024 |
4.50
|
566,700 | 4.50 | 4.50 | 4.40 | 0 | 11,600 | -0.1 |
| 24/06/2024 |
4.50
|
533,900 | 4.50 | 4.60 | 4.40 | 2,000 | 16,300 | -0.1 |
| 21/06/2024 |
4.50
|
892,900 | 4.60 | 4.60 | 4.40 | 51,800 | 1,800 | 0.2 |
| 20/06/2024 |
4.60
|
1,070,900 | 4.50 | 4.60 | 4.40 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
4.50
|
563,600 | 4.60 | 4.60 | 4.40 | 16,300 | 3,900 | 0.1 |
| 18/06/2024 |
4.60
|
928,100 | 4.60 | 4.60 | 4.40 | 1,800 | 8,200 | -0.0 |
| 17/06/2024 |
4.60
|
784,100 | 4.60 | 4.70 | 4.40 | 0 | 22,300 | -0.1 |
| 14/06/2024 |
4.70
|
3,917,800 | 4.40 | 4.70 | 4.40 | 900 | 700 | 0.0 |
| 13/06/2024 |
4.40
|
440,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/06/2024 |
4.50
|
609,300 | 4.40 | 4.60 | 4.40 | 7,300 | 0 | 0.0 |
| 11/06/2024 |
4.40
|
1,035,800 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 10/06/2024 |
4.50
|
247,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
823,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
709,300 | 4.50 | 4.50 | 4.30 | 5,500 | 0 | 0.0 |
| 05/06/2024 |
4.50
|
353,800 | 4.40 | 4.50 | 4.30 | 2,800 | 11,200 | -0.0 |
| 04/06/2024 |
4.40
|
522,600 | 4.30 | 4.40 | 4.30 | 0 | 8,200 | -0.0 |
| 03/06/2024 |
4.40
|
616,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.50
|
557,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.40
|
1,245,000 | 4.30 | 4.40 | 4.20 | 19,400 | 33,200 | -0.1 |
| 29/05/2024 |
4.30
|
874,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.40
|
781,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
563,400 | 4.30 | 4.40 | 4.20 | 33,200 | 0 | 0.1 |
| 24/05/2024 |
4.30
|
468,900 | 4.30 | 4.40 | 4.20 | 0 | 8,100 | -0.0 |
| 23/05/2024 |
4.40
|
195,100 | 4.40 | 4.40 | 4.30 | 1,000 | 2,600 | -0.0 |
| 22/05/2024 |
4.40
|
326,100 | 4.40 | 4.40 | 4.30 | 2,300 | 0 | 0.0 |
| 21/05/2024 |
4.40
|
470,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.30
|
328,800 | 4.30 | 4.40 | 4.30 | 5,700 | 0 | 0.0 |
| 17/05/2024 |
4.30
|
595,200 | 4.40 | 4.40 | 4.30 | 2,400 | 26,700 | -0.1 |
| 16/05/2024 |
4.30
|
499,800 | 4.40 | 4.50 | 4.30 | 0 | 1,300 | -0.0 |
| 15/05/2024 |
4.40
|
640,900 | 4.50 | 4.60 | 4.40 | 90 | 0 | 0.0 |
| 14/05/2024 |
4.60
|
1,401,900 | 4.30 | 4.60 | 4.30 | 26,700 | 0 | 0.1 |
| 13/05/2024 |
4.40
|
562,800 | 4.30 | 4.40 | 4.20 | 1,300 | 0 | 0.0 |
| 10/05/2024 |
4.30
|
587,400 | 4.30 | 4.30 | 4.10 | 0 | 37,300 | -0.2 |
| 09/05/2024 |
4.30
|
560,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
585,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
1,243,700 | 4.10 | 4.40 | 4.10 | 0 | 2,500 | -0.0 |
| 06/05/2024 |
4.10
|
123,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.10
|
371,000 | 4 | 4.20 | 4 | 12,900 | 2,500 | 0.0 |
| 02/05/2024 |
4
|
182,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/04/2024 |
4
|
218,800 | 4 | 4.10 | 4 | 0 | 1,300 | -0.0 |
| 25/04/2024 |
4
|
130,300 | 4.10 | 4.10 | 4 | 0 | 10,000 | -0.0 |
| 24/04/2024 |
4.10
|
184,400 | 4 | 4.10 | 4 | 100 | 3,200 | -0.0 |
| 23/04/2024 |
4
|
475,600 | 4 | 4.10 | 3.90 | 19,400 | 9,100 | 0.0 |