| 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) |
-0.34 | -10.49% | 1,225,800 | 0 | 0 |
2.90
3.24
2.90
|
|
2 tháng
(2024-07-18) |
-0.89 | -23.48% | 2,507,300 | -1,500 | -0.0 |
2.90
3.79
2.90
|
|
3 tháng
(2024-06-18) |
-1.10 | -27.50% | 3,632,800 | -1,500 | -0.0 |
2.90
4
2.90
|
|
6 tháng
(2024-03-20) |
-1.15 | -28.40% | 15,239,800 | -1,600 | -0.0 |
2.90
4.35
2.90
|
|
12 tháng
(2023-09-22) |
-3.57 | -55.18% | 51,474,500 | -17,800 | -0.1 |
2.90
6.47
2.90
|
|
24 tháng
(2022-09-27) |
-4 | -57.97% | 134,869,800 | -28,800 | -1.2 |
2.90
6.90
2.90
|
|
36 tháng
(2021-10-04) |
-4.14 | -58.81% | 316,847,400 | -9,077 | 1.2 |
2.90
18.90
2.90
|
|
60 tháng
(2019-10-14) |
-2.19 | -43.03% | 339,867,160 | -200,067 | 0.4 |
2.90
18.90
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
|
183,200 | 2.97 | 3.14 | 2.90 | 0 | 0 | 0 |
| 13/09/2024 |
3.09
|
50,600 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
| 12/09/2024 |
3.18
|
363,200 | 3.13 | 3.25 | 3.10 | 0 | 0 | 0 |
| 11/09/2024 |
3.13
|
4,600 | 3.11 | 3.19 | 3.06 | 0 | 0 | 0 |
| 10/09/2024 |
3.11
|
10,300 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 09/09/2024 |
3.11
|
22,600 | 3.11 | 3.14 | 3.10 | 0 | 0 | 0 |
| 06/09/2024 |
3.11
|
37,500 | 3.15 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/09/2024 |
3.16
|
54,800 | 3.10 | 3.20 | 3.07 | 0 | 0 | 0 |
| 04/09/2024 |
3.16
|
25,900 | 3.20 | 3.21 | 3.16 | 0 | 0 | 0 |
| 30/08/2024 |
3.23
|
24,300 | 3.22 | 3.23 | 3.12 | 0 | 0 | 0 |
| 29/08/2024 |
3.22
|
27,900 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
| 28/08/2024 |
3.20
|
29,400 | 3.09 | 3.28 | 3.06 | 0 | 0 | 0 |
| 27/08/2024 |
3.16
|
34,300 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
| 26/08/2024 |
3.16
|
103,700 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
| 23/08/2024 |
3.16
|
34,100 | 3.18 | 3.20 | 3.09 | 0 | 0 | 0 |
| 22/08/2024 |
3.18
|
56,700 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 |
| 21/08/2024 |
3.20
|
44,700 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 |
| 20/08/2024 |
3.18
|
74,700 | 3.20 | 3.27 | 3.18 | 0 | 0 | 0 |
| 19/08/2024 |
3.24
|
43,300 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 |
| 16/08/2024 |
3.26
|
98,200 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 |
| 15/08/2024 |
3.15
|
4,700 | 3.18 | 3.18 | 3.08 | 0 | 800 | -0.0 |
| 14/08/2024 |
3.18
|
1,800 | 3.19 | 3.19 | 3.18 | 0 | 0 | 0 |
| 13/08/2024 |
3.15
|
4,700 | 3.10 | 3.15 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.14
|
40,600 | 3.15 | 3.20 | 3.04 | 0 | 0 | 0 |
| 09/08/2024 |
3.17
|
30,600 | 3.15 | 3.17 | 3.10 | 0 | 0 | 0 |
| 08/08/2024 |
3.15
|
47,000 | 3.17 | 3.24 | 3.09 | 0 | 0 | 0 |
| 07/08/2024 |
3.15
|
34,800 | 3.14 | 3.24 | 3.10 | 0 | 0 | 0 |
| 06/08/2024 |
3.10
|
32,300 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
| 05/08/2024 |
3.02
|
129,000 | 3.21 | 3.24 | 3.01 | 0 | 0 | 0 |
| 02/08/2024 |
3.23
|
59,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/08/2024 |
3.28
|
160,200 | 3.32 | 3.48 | 3.17 | 0 | 0 | 0 |
| 31/07/2024 |
3.40
|
73,000 | 3.36 | 3.54 | 3.35 | 0 | 500 | -0.0 |
| 30/07/2024 |
3.54
|
126,200 | 3.42 | 3.69 | 3.22 | 0 | 0 | 0 |
| 29/07/2024 |
3.46
|
44,200 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 26/07/2024 |
3.43
|
73,500 | 3.47 | 3.51 | 3.42 | 0 | 0 | 0 |
| 25/07/2024 |
3.48
|
33,700 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
| 24/07/2024 |
3.54
|
68,800 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
30,800 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.68
|
79,800 | 3.78 | 3.78 | 3.65 | 0 | 200 | -0.0 |
| 19/07/2024 |
3.78
|
58,300 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 |
| 18/07/2024 |
3.79
|
49,400 | 3.79 | 3.81 | 3.72 | 0 | 0 | 0 |
| 17/07/2024 |
3.79
|
44,500 | 3.81 | 3.83 | 3.70 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
29,100 | 3.81 | 3.81 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.81
|
48,400 | 3.81 | 3.84 | 3.81 | 0 | 0 | 0 |
| 12/07/2024 |
3.81
|
23,300 | 3.75 | 3.82 | 3.75 | 0 | 0 | 0 |
| 11/07/2024 |
3.81
|
64,200 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
| 10/07/2024 |
3.81
|
35,900 | 3.79 | 3.81 | 3.78 | 0 | 0 | 0 |
| 09/07/2024 |
3.81
|
60,000 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.80
|
61,500 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
| 05/07/2024 |
3.87
|
16,700 | 3.87 | 3.88 | 3.81 | 0 | 0 | 0 |
| 04/07/2024 |
3.87
|
121,300 | 3.89 | 3.93 | 3.76 | 0 | 0 | 0 |
| 03/07/2024 |
3.89
|
41,200 | 3.90 | 3.92 | 3.85 | 0 | 0 | 0 |
| 02/07/2024 |
3.90
|
6,000 | 3.90 | 3.97 | 3.86 | 0 | 0 | 0 |
| 01/07/2024 |
3.90
|
29,400 | 3.92 | 3.93 | 3.82 | 0 | 0 | 0 |
| 28/06/2024 |
3.88
|
33,900 | 3.95 | 3.95 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
3.88
|
63,400 | 3.89 | 3.94 | 3.85 | 0 | 0 | 0 |
| 26/06/2024 |
3.89
|
22,800 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
| 25/06/2024 |
3.87
|
46,600 | 3.88 | 3.93 | 3.80 | 0 | 0 | 0 |
| 24/06/2024 |
3.87
|
89,900 | 3.91 | 3.99 | 3.83 | 0 | 0 | 0 |
| 21/06/2024 |
3.91
|
52,000 | 3.91 | 4 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
3.91
|
62,300 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
| 19/06/2024 |
3.94
|
51,400 | 3.92 | 4 | 3.92 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
121,700 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
3.90
|
73,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/06/2024 |
3.93
|
175,200 | 3.93 | 4.13 | 3.88 | 0 | 0 | 0 |
| 13/06/2024 |
3.93
|
88,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/06/2024 |
3.95
|
99,900 | 3.82 | 4.04 | 3.82 | 0 | 0 | 0 |
| 11/06/2024 |
3.88
|
228,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
412,800 | 4.20 | 4.22 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.08
|
556,000 | 3.80 | 4.08 | 3.80 | 0 | 0 | 0 |
| 06/06/2024 |
3.82
|
115,600 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 |
| 05/06/2024 |
3.82
|
60,500 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
| 04/06/2024 |
3.84
|
110,200 | 3.80 | 3.86 | 3.77 | 0 | 0 | 0 |
| 03/06/2024 |
3.84
|
107,200 | 3.83 | 3.87 | 3.81 | 0 | 0 | 0 |
| 31/05/2024 |
3.82
|
56,700 | 3.81 | 3.85 | 3.75 | 0 | 0 | 0 |
| 30/05/2024 |
3.81
|
59,000 | 3.79 | 3.84 | 3.73 | 0 | 0 | 0 |
| 29/05/2024 |
3.79
|
84,000 | 3.84 | 3.86 | 3.58 | 0 | 0 | 0 |
| 28/05/2024 |
3.84
|
175,200 | 3.84 | 3.85 | 3.77 | 0 | 0 | 0 |
| 27/05/2024 |
3.81
|
72,500 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
| 24/05/2024 |
3.81
|
212,600 | 3.86 | 3.88 | 3.70 | 0 | 0 | 0 |
| 23/05/2024 |
3.87
|
92,600 | 3.84 | 3.89 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.84
|
74,300 | 3.86 | 3.90 | 3.84 | 0 | 0 | 0 |
| 21/05/2024 |
3.87
|
126,000 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 |
| 20/05/2024 |
3.85
|
169,600 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.81
|
195,300 | 3.85 | 3.88 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
3.85
|
120,400 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
| 15/05/2024 |
3.89
|
140,400 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
| 14/05/2024 |
3.89
|
83,900 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 13/05/2024 |
3.89
|
203,100 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
| 10/05/2024 |
3.86
|
244,700 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 |
| 09/05/2024 |
3.84
|
92,000 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
| 08/05/2024 |
3.84
|
152,100 | 3.83 | 3.88 | 3.80 | 0 | 0 | 0 |
| 07/05/2024 |
3.81
|
175,600 | 3.80 | 3.89 | 3.72 | 0 | 0 | 0 |
| 06/05/2024 |
3.74
|
142,500 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 03/05/2024 |
3.73
|
41,000 | 3.63 | 3.87 | 3.63 | 0 | 0 | 0 |
| 02/05/2024 |
3.72
|
35,500 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 26/04/2024 |
3.78
|
41,700 | 3.79 | 3.80 | 3.74 | 0 | 0 | 0 |
| 25/04/2024 |
3.77
|
27,600 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
| 24/04/2024 |
3.79
|
28,800 | 3.70 | 3.80 | 3.68 | 0 | 0 | 0 |
| 23/04/2024 |
3.68
|
15,700 | 3.78 | 3.90 | 3.68 | 0 | 0 | 0 |