| 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) |
-0.50 | -13.89% | 2,150,700 | 100 | 0.0 |
3
3.70
3.10
|
|
2 tháng
(2024-07-18) |
-0.70 | -18.42% | 6,036,800 | 2,000 | 0.0 |
3
3.90
3.10
|
|
3 tháng
(2024-06-18) |
-1.60 | -34.04% | 13,852,300 | 4,100 | 0.0 |
3
5.40
3.10
|
|
6 tháng
(2024-03-20) |
1.30 | 72.22% | 33,007,300 | -32,400 | -0.1 |
1.80
6.70
3.10
|
|
12 tháng
(2023-09-22) |
1.70 | 121.43% | 38,267,200 | -193,680 | -0.3 |
1.10
6.70
3.10
|
|
24 tháng
(2022-09-27) |
1.80 | 138.46% | 44,171,057 | -244,480 | -0.4 |
1
6.70
3.10
|
|
36 tháng
(2021-10-04) |
1.30 | 72.22% | 63,600,711 | -151,004 | -0.2 |
1
6.70
3.10
|
|
60 tháng
(2019-10-14) |
2.50 | 416.67% | 79,155,295 | -1,611,356 | -0.9 |
0.30
6.70
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
|
87,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
136,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3.10
|
73,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3.10
|
83,900 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
86,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
80,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
130,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 05/09/2024 |
3.20
|
61,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/09/2024 |
3.20
|
109,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
48,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/08/2024 |
3.20
|
26,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
68,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/08/2024 |
3.30
|
72,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.50
|
90,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/08/2024 |
3.40
|
211,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.60
|
55,500 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
233,400 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2024 |
3.70
|
204,000 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
292,600 | 3.20 | 3.60 | 3.10 | 100 | 0 | 0.0 |
| 16/08/2024 |
3.30
|
155,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
112,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
70,700 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
| 13/08/2024 |
3.40
|
167,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.30
|
141,400 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
| 09/08/2024 |
3.40
|
69,200 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.30
|
48,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
84,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/08/2024 |
3.50
|
117,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/08/2024 |
3.20
|
237,500 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.70
|
208,000 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
172,400 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
145,000 | 3.60 | 3.70 | 3.50 | 100 | 0 | 0.0 |
| 30/07/2024 |
3.60
|
154,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.80
|
158,600 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.80
|
73,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
369,100 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 24/07/2024 |
3.90
|
190,700 | 4 | 4.20 | 3.80 | 100 | 0 | 0.0 |
| 23/07/2024 |
3.90
|
588,600 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
133,700 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
310,700 | 3.80 | 3.80 | 3.40 | 1,500 | 0 | 0.0 |
| 18/07/2024 |
3.80
|
176,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/07/2024 |
3.80
|
255,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 16/07/2024 |
3.90
|
265,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
162,100 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
196,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.10
|
183,900 | 4.30 | 4.30 | 4 | 100 | 0 | 0.0 |
| 10/07/2024 |
4.20
|
176,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/07/2024 |
4.10
|
276,100 | 4.40 | 4.40 | 4 | 500 | 0 | 0.0 |
| 08/07/2024 |
4.30
|
434,600 | 4.40 | 4.50 | 4 | 0 | 500 | -0.0 |
| 05/07/2024 |
4.40
|
246,000 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
717,400 | 4.60 | 5 | 4.20 | 0 | 2,000 | -0.0 |
| 03/07/2024 |
4.40
|
289,700 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 02/07/2024 |
4
|
756,300 | 3.70 | 4 | 3.70 | 2,500 | 0 | 0.0 |
| 01/07/2024 |
3.60
|
233,100 | 3.70 | 3.90 | 3.40 | 100 | 0 | 0.0 |
| 28/06/2024 |
3.70
|
970,100 | 4.30 | 4.30 | 3.70 | 700 | 0 | 0.0 |
| 27/06/2024 |
4.40
|
191,300 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 26/06/2024 |
4.70
|
103,600 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
4.70
|
122,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/06/2024 |
4.80
|
408,900 | 5.40 | 5.40 | 4.60 | 500 | 0 | 0.0 |
| 21/06/2024 |
5.40
|
224,400 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
| 20/06/2024 |
5.20
|
544,200 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 19/06/2024 |
4.90
|
205,300 | 4.80 | 5 | 4.40 | 100 | 0 | 0.0 |
| 18/06/2024 |
4.70
|
852,300 | 5.60 | 5.70 | 4.70 | 100 | 0 | 0.0 |
| 17/06/2024 |
5.60
|
81,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.60
|
831,300 | 5.80 | 6.20 | 5.40 | 100 | 0 | 0.0 |
| 13/06/2024 |
5.80
|
180,500 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
6.30
|
549,000 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2024 |
6.60
|
1,939,500 | 7.30 | 7.70 | 5.70 | 0 | 5,500 | -0.0 |
| 10/06/2024 |
6.70
|
264,200 | 6.70 | 6.70 | 6.70 | 0 | 5,000 | -0.0 |
| 07/06/2024 |
5.90
|
188,700 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
5.20
|
445,600 | 5.20 | 5.20 | 5 | 0 | 200 | -0.0 |
| 05/06/2024 |
4.60
|
354,900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
706,300 | 3.80 | 4 | 3.80 | 200 | 100 | 0.0 |
| 03/06/2024 |
3.50
|
524,700 | 3.10 | 3.50 | 3.10 | 0 | 100 | -0.0 |
| 31/05/2024 |
3.20
|
828,100 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 30/05/2024 |
2.80
|
336,800 | 2.70 | 2.90 | 2.70 | 200 | 0 | 0.0 |
| 29/05/2024 |
2.70
|
203,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/05/2024 |
2.70
|
139,900 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 27/05/2024 |
2.80
|
108,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 24/05/2024 |
2.70
|
244,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 23/05/2024 |
2.70
|
384,900 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 22/05/2024 |
2.80
|
283,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 21/05/2024 |
2.90
|
449,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 20/05/2024 |
2.70
|
316,600 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 17/05/2024 |
2.60
|
366,200 | 2.90 | 3.10 | 2.50 | 0 | 0 | 0 |
| 16/05/2024 |
2.90
|
925,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 15/05/2024 |
2.60
|
395,000 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 14/05/2024 |
2.40
|
148,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 13/05/2024 |
2.20
|
200,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 10/05/2024 |
2.20
|
177,000 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 09/05/2024 |
2.30
|
210,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 08/05/2024 |
2.30
|
308,600 | 2.60 | 2.60 | 2.20 | 0 | 0 | 0 |
| 07/05/2024 |
2.40
|
266,800 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 06/05/2024 |
2.10
|
93,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 03/05/2024 |
1.90
|
102,000 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
| 02/05/2024 |
1.80
|
16,500 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
| 26/04/2024 |
1.80
|
108,800 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 25/04/2024 |
1.90
|
44,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 24/04/2024 |
1.90
|
18,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 23/04/2024 |
1.90
|
89,700 | 2 | 2 | 1.80 | 0 | 0 | 0 |