| 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) |
-0.20 | -4.35% | 905,100 | 0 | 0 |
4.30
5
4.40
|
|
2 tháng
(2024-07-18) |
-0.10 | -2.22% | 1,114,600 | 0 | 0 |
4.10
5
4.40
|
|
3 tháng
(2024-06-18) |
-0.10 | -2.22% | 1,516,500 | 0 | 0 |
4.10
5
4.40
|
|
6 tháng
(2024-03-20) |
0.10 | 2.33% | 3,314,700 | -700 | -0.0 |
4
5.60
4.40
|
|
12 tháng
(2023-09-22) |
-1.10 | -20% | 4,395,000 | 2,300 | -0.0 |
4
5.60
4.40
|
|
24 tháng
(2022-09-27) |
-3.20 | -42.11% | 10,150,107 | 27,800 | 0.1 |
3.90
7.60
4.40
|
|
36 tháng
(2021-10-04) |
-2.70 | -38.03% | 25,527,585 | 31,800 | 0.2 |
3.90
22.30
4.40
|
|
60 tháng
(2019-11-05) |
-10.60 | -70.67% | 27,624,314 | 31,800 | 0.2 |
2.70
22.30
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.40
|
34,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/09/2024 |
4.40
|
34,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/09/2024 |
4.30
|
71,500 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.80
|
85,600 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
216,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.70
|
21,800 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
15,600 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.70
|
11,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/09/2024 |
4.50
|
22,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
16,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/08/2024 |
4.50
|
5,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.50
|
9,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/08/2024 |
4.50
|
16,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/08/2024 |
4.60
|
111,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/08/2024 |
4.80
|
34,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
87,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.80
|
80,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/08/2024 |
4.70
|
11,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/08/2024 |
4.60
|
17,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/08/2024 |
4.50
|
7,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.40
|
7,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/08/2024 |
4.40
|
9,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/08/2024 |
4.30
|
11,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/08/2024 |
4.20
|
28,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/08/2024 |
4.20
|
9,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/08/2024 |
4.20
|
16,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.30
|
2,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
8,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
14,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
5,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
1,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.20
|
4,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/07/2024 |
4.30
|
11,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/07/2024 |
4.20
|
4,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/07/2024 |
4.20
|
7,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
12,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/07/2024 |
4.30
|
10,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
1,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
11,900 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
5,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.50
|
17,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
8,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.50
|
36,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.40
|
6,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
4.60
|
13,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
5,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.70
|
11,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/07/2024 |
4.60
|
17,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.60
|
2,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/07/2024 |
4.60
|
25,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
54,700 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/07/2024 |
4.40
|
6,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/07/2024 |
4.40
|
5,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/07/2024 |
4.30
|
7,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
| 28/06/2024 |
4.40
|
6,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
9,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/06/2024 |
4.60
|
21,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 25/06/2024 |
4.60
|
2,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/06/2024 |
4.70
|
109,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.30
|
12,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.40
|
22,800 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
7,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
9,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/06/2024 |
4.40
|
12,300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.70
|
38,700 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/06/2024 |
4.60
|
39,800 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
| 12/06/2024 |
5
|
16,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
5.10
|
141,800 | 4.50 | 5.10 | 4.50 | 2,300 | 0 | 0 |
| 10/06/2024 |
4.50
|
6,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
55,100 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
25,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/06/2024 |
4.20
|
5,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/06/2024 |
4.10
|
8,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/06/2024 |
4.10
|
8,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/05/2024 |
4.10
|
9,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.20
|
6,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
25,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.20
|
21,400 | 4.30 | 4.40 | 4.20 | 0 | 1,500 | -0.0 |
| 27/05/2024 |
4.20
|
15,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/05/2024 |
4.20
|
24,700 | 4.10 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
| 23/05/2024 |
4.10
|
8,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.10
|
12,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2024 |
4.10
|
19,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.10
|
9,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/05/2024 |
4.10
|
20,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
10,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2024 |
4.10
|
12,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/05/2024 |
4.10
|
8,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/05/2024 |
4
|
20,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
18,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
24,300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
2,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
8,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
6,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.20
|
2,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
30,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
2,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
4.20
|
14,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
6,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |