| 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) |
-0.80 | -21.62% | 17,474,900 | -52,900 | -0.2 |
2.70
3.80
2.90
|
|
2 tháng
(2024-07-18) |
-1.70 | -36.96% | 28,518,500 | -239,700 | -1.0 |
2.70
4.60
2.90
|
|
3 tháng
(2024-06-18) |
-2 | -40.82% | 36,149,800 | -301,800 | -1.3 |
2.70
4.90
2.90
|
|
6 tháng
(2024-03-20) |
-2.10 | -42% | 68,288,964 | -2,306,600 | -11.6 |
2.70
5.30
2.90
|
|
12 tháng
(2023-09-22) |
-2.60 | -47.27% | 181,717,161 | 152,578 | 0.7 |
2.70
5.80
2.90
|
|
24 tháng
(2022-09-27) |
-10.90 | -78.99% | 570,159,594 | 380,621 | 1.7 |
2.70
13.80
2.90
|
|
36 tháng
(2021-10-04) |
-15.78 | -84.48% | 676,742,705 | -1,033,180 | -31.5 |
2.70
31.81
2.90
|
|
60 tháng
(2019-10-14) |
-12.58 | -81.27% | 771,456,158 | -966,956 | -30.6 |
2.70
31.81
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
2.90
|
423,200 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 13/09/2024 |
2.70
|
8,514,800 | 3.30 | 3.30 | 2.70 | 32,300 | 0 | 0.1 |
| 12/09/2024 |
3
|
1,874,400 | 3.40 | 3.40 | 3 | 1,400 | 4,400 | -0.0 |
| 11/09/2024 |
3.30
|
950,500 | 3.50 | 3.50 | 3.20 | 20,600 | 0 | 0.1 |
| 10/09/2024 |
3.50
|
52,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
1,132,500 | 3.60 | 3.60 | 3.40 | 4,400 | 300 | 0.0 |
| 06/09/2024 |
3.60
|
197,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
443,200 | 3.50 | 3.70 | 3.50 | 0 | 1,800 | -0.0 |
| 04/09/2024 |
3.60
|
156,800 | 3.60 | 3.60 | 3.50 | 0 | 2,900 | -0.0 |
| 30/08/2024 |
3.70
|
217,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
226,300 | 3.60 | 3.60 | 3.50 | 0 | 4,000 | -0.0 |
| 28/08/2024 |
3.60
|
340,400 | 3.60 | 3.70 | 3.50 | 0 | 300 | -0.0 |
| 27/08/2024 |
3.60
|
365,400 | 3.70 | 3.70 | 3.60 | 4,800 | 0 | 0.0 |
| 26/08/2024 |
3.60
|
174,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
415,500 | 3.60 | 3.70 | 3.50 | 4,200 | 94,100 | -0.3 |
| 22/08/2024 |
3.70
|
542,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
470,800 | 3.80 | 3.80 | 3.60 | 300 | 12,000 | -0.0 |
| 20/08/2024 |
3.80
|
297,300 | 3.70 | 3.80 | 3.60 | 500 | 700 | -0.0 |
| 19/08/2024 |
3.70
|
679,300 | 3.70 | 3.80 | 3.60 | 1,600 | 2,500 | -0.0 |
| 16/08/2024 |
3.60
|
585,800 | 3.60 | 3.70 | 3.50 | 10,400 | 0 | 0.0 |
| 15/08/2024 |
3.50
|
385,000 | 3.50 | 3.60 | 3.40 | 1,000 | 600 | 0.0 |
| 14/08/2024 |
3.60
|
311,900 | 3.50 | 3.60 | 3.50 | 3,800 | 5,900 | -0.0 |
| 13/08/2024 |
3.50
|
543,100 | 3.60 | 3.70 | 3.50 | 0 | 8,700 | -0.0 |
| 12/08/2024 |
3.60
|
352,300 | 3.60 | 3.70 | 3.50 | 600 | 900 | -0.0 |
| 09/08/2024 |
3.70
|
481,900 | 3.70 | 3.70 | 3.50 | 0 | 1,000 | -0.0 |
| 08/08/2024 |
3.70
|
972,100 | 3.60 | 3.70 | 3.40 | 12,900 | 0 | 0.0 |
| 07/08/2024 |
3.60
|
1,899,500 | 3.90 | 3.90 | 3.60 | 0 | 12,900 | -0.0 |
| 06/08/2024 |
3.90
|
749,500 | 3.80 | 3.90 | 3.70 | 300 | 0 | 0.0 |
| 05/08/2024 |
3.80
|
2,057,100 | 4.10 | 4.10 | 3.80 | 3,300 | 3,600 | -0.0 |
| 02/08/2024 |
4.20
|
529,800 | 4.20 | 4.30 | 4.10 | 12,900 | 208,000 | -0.8 |
| 01/08/2024 |
4.30
|
189,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
164,800 | 4.30 | 4.50 | 4.30 | 3,600 | 0 | 0.0 |
| 30/07/2024 |
4.40
|
149,000 | 4.50 | 4.50 | 4.30 | 0 | 600 | -0.0 |
| 29/07/2024 |
4.50
|
131,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/07/2024 |
4.40
|
109,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/07/2024 |
4.30
|
114,100 | 4.30 | 4.40 | 4.30 | 600 | 13,100 | -0.1 |
| 24/07/2024 |
4.40
|
352,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
132,900 | 4.50 | 4.50 | 4.30 | 6,000 | 0 | 0.0 |
| 22/07/2024 |
4.50
|
644,600 | 4.60 | 4.60 | 4.20 | 13,100 | 0 | 0.1 |
| 19/07/2024 |
4.50
|
118,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/07/2024 |
4.60
|
69,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/07/2024 |
4.60
|
394,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/07/2024 |
4.60
|
153,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2024 |
4.60
|
104,100 | 4.70 | 4.70 | 4.60 | 0 | 3,500 | -0.0 |
| 12/07/2024 |
4.70
|
366,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
131,800 | 4.70 | 4.80 | 4.60 | 10,000 | 100 | 0.0 |
| 10/07/2024 |
4.70
|
178,300 | 4.60 | 4.80 | 4.60 | 3,500 | 3,200 | 0.0 |
| 09/07/2024 |
4.70
|
240,800 | 4.70 | 4.70 | 4.60 | 0 | 200 | -0.0 |
| 08/07/2024 |
4.70
|
557,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/07/2024 |
4.70
|
188,200 | 4.80 | 4.80 | 4.60 | 0 | 2,600 | -0.0 |
| 04/07/2024 |
4.70
|
868,400 | 4.70 | 4.90 | 4.70 | 3,500 | 17,000 | -0.1 |
| 03/07/2024 |
4.60
|
275,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/07/2024 |
4.70
|
86,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
300,900 | 4.60 | 4.70 | 4.50 | 8,100 | 3,000 | 0.0 |
| 28/06/2024 |
4.60
|
453,100 | 4.80 | 4.80 | 4.60 | 1,000 | 0 | 0.0 |
| 27/06/2024 |
4.70
|
266,200 | 4.70 | 4.80 | 4.60 | 3,700 | 100,000 | -0.5 |
| 26/06/2024 |
4.70
|
309,000 | 4.70 | 4.80 | 4.60 | 14,800 | 11,700 | 0.0 |
| 25/06/2024 |
4.70
|
174,300 | 4.70 | 4.80 | 4.60 | 10,000 | 17,400 | -0.0 |
| 24/06/2024 |
4.70
|
560,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.70
|
259,400 | 4.70 | 4.80 | 4.70 | 2,000 | 0 | 0.0 |
| 20/06/2024 |
4.70
|
593,100 | 4.80 | 4.80 | 4.60 | 24,700 | 4,400 | 0.1 |
| 19/06/2024 |
4.80
|
405,400 | 4.90 | 5 | 4.80 | 0 | 5,300 | -0.0 |
| 18/06/2024 |
4.90
|
765,500 | 4.80 | 5 | 4.80 | 25,000 | 0 | 0.1 |
| 17/06/2024 |
4.70
|
376,900 | 4.80 | 4.90 | 4.70 | 5,800 | 0 | 0.0 |
| 14/06/2024 |
4.70
|
458,000 | 4.90 | 5 | 4.70 | 25,000 | 3,200 | 0.1 |
| 13/06/2024 |
4.90
|
1,096,600 | 4.70 | 5 | 4.70 | 31,300 | 0 | 0.2 |
| 12/06/2024 |
4.70
|
205,500 | 4.80 | 4.80 | 4.70 | 0 | 6,700 | -0.0 |
| 11/06/2024 |
4.70
|
455,100 | 4.80 | 4.80 | 4.60 | 0 | 1,800 | -0.0 |
| 10/06/2024 |
4.70
|
334,100 | 4.70 | 4.80 | 4.70 | 3,200 | 0 | 0.0 |
| 07/06/2024 |
4.70
|
147,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.70
|
314,800 | 4.70 | 4.90 | 4.70 | 4,200 | 1,200 | 0.0 |
| 05/06/2024 |
4.70
|
501,500 | 4.80 | 4.90 | 4.70 | 1,300 | 1,000 | 0.0 |
| 04/06/2024 |
4.80
|
432,800 | 4.80 | 4.90 | 4.70 | 0 | 12,100 | -0.1 |
| 03/06/2024 |
4.80
|
431,300 | 4.80 | 4.90 | 4.70 | 4,900 | 0 | 0.0 |
| 31/05/2024 |
4.80
|
329,100 | 4.80 | 5 | 4.80 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
4.90
|
723,200 | 4.80 | 4.90 | 4.70 | 12,100 | 19,200 | -0.0 |
| 29/05/2024 |
4.80
|
953,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
529,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/05/2024 |
4.90
|
1,296,200 | 4.60 | 5 | 4.60 | 19,200 | 0 | 0.1 |
| 24/05/2024 |
4.60
|
583,900 | 4.70 | 4.80 | 4.60 | 0 | 20,000 | -0.1 |
| 23/05/2024 |
4.70
|
527,600 | 4.80 | 4.80 | 4.60 | 0 | 1,800 | -0.0 |
| 22/05/2024 |
4.80
|
1,060,600 | 4.60 | 4.80 | 4.50 | 0 | 100,000 | -0.5 |
| 21/05/2024 |
4.60
|
488,700 | 4.60 | 4.70 | 4.50 | 0 | 7,600 | -0.0 |
| 20/05/2024 |
4.70
|
303,000 | 4.50 | 4.70 | 4.50 | 0 | 50,000 | -0.2 |
| 17/05/2024 |
4.60
|
575,000 | 4.60 | 4.70 | 4.50 | 0 | 147,500 | -0.7 |
| 16/05/2024 |
4.50
|
448,400 | 4.60 | 4.70 | 4.50 | 2,800 | 2,500 | 0.0 |
| 15/05/2024 |
4.60
|
433,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/05/2024 |
4.60
|
119,200 | 4.60 | 4.80 | 4.60 | 0 | 2,800 | -0.0 |
| 13/05/2024 |
4.70
|
669,600 | 4.60 | 4.80 | 4.60 | 400 | 0 | 0.0 |
| 10/05/2024 |
4.60
|
201,700 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 09/05/2024 |
4.50
|
316,400 | 4.50 | 4.70 | 4.50 | 6,800 | 21,000 | -0.1 |
| 08/05/2024 |
4.60
|
503,900 | 4.50 | 4.70 | 4.40 | 4,100 | 10,900 | -0.0 |
| 07/05/2024 |
4.50
|
158,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
404,600 | 4.40 | 4.60 | 4.40 | 16,900 | 0 | 0 |
| 03/05/2024 |
4.50
|
169,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/05/2024 |
4.50
|
122,300 | 4.40 | 4.50 | 4.40 | 6,700 | 0 | 0.0 |
| 26/04/2024 |
4.40
|
377,600 | 4.40 | 4.40 | 4.30 | 0 | 28,100 | -0.1 |
| 25/04/2024 |
4.40
|
147,300 | 4.50 | 4.50 | 4.30 | 1,300 | 0 | 0.0 |
| 24/04/2024 |
4.50
|
268,900 | 4.40 | 4.50 | 4.40 | 5,000 | 0 | 0.0 |
| 23/04/2024 |
4.50
|
237,100 | 4.50 | 4.50 | 4.30 | 0 | 5,500 | -0.0 |