| 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 | -7.50% | 3,286,900 | 0 | 0 |
3.60
4
3.70
|
|
2 tháng
(2024-07-18) |
-0.30 | -7.50% | 9,087,800 | 0 | 0 |
3.60
4.10
3.70
|
|
3 tháng
(2024-06-18) |
-0.30 | -7.50% | 17,088,100 | 0 | 0 |
3.60
4.30
3.70
|
|
6 tháng
(2024-03-20) |
0.10 | 2.78% | 48,550,758 | -940 | -0.0 |
2.90
4.60
3.70
|
|
12 tháng
(2023-09-22) |
-0.50 | -11.90% | 75,475,468 | -3,161 | -0.0 |
2.90
4.60
3.70
|
|
24 tháng
(2022-09-27) |
-2.10 | -36.21% | 193,311,848 | -29,115 | -0.1 |
2.70
5.80
3.70
|
|
36 tháng
(2021-10-04) |
-4.90 | -56.98% | 347,259,969 | -174,791 | -1.6 |
2.70
12.80
3.70
|
|
60 tháng
(2019-10-14) |
-3.65 | -49.66% | 472,881,586 | -563,789 | -5.7 |
2.70
12.80
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.70
|
322,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.70
|
16,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.70
|
117,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.70
|
186,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
106,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
108,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/09/2024 |
3.70
|
51,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
269,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/09/2024 |
3.80
|
211,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3.70
|
185,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/08/2024 |
3.90
|
133,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/08/2024 |
3.90
|
219,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/08/2024 |
3.90
|
143,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/08/2024 |
3.90
|
468,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
144,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 22/08/2024 |
4
|
246,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/08/2024 |
3.90
|
57,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/08/2024 |
3.90
|
169,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/08/2024 |
4
|
129,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/08/2024 |
3.90
|
457,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
34,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
46,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
136,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/08/2024 |
3.80
|
39,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/08/2024 |
3.80
|
248,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/08/2024 |
3.80
|
80,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
105,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/08/2024 |
3.70
|
170,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
3.70
|
331,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/08/2024 |
3.80
|
464,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/08/2024 |
3.70
|
542,200 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 31/07/2024 |
4
|
249,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 30/07/2024 |
4.10
|
1,044,300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
368,800 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
154,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
158,500 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/07/2024 |
3.70
|
101,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/07/2024 |
3.70
|
127,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/07/2024 |
3.80
|
316,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
376,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 18/07/2024 |
4
|
245,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
3.90
|
265,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/07/2024 |
4.10
|
539,300 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
112,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
163,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
63,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/07/2024 |
3.90
|
144,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.90
|
171,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.90
|
300,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 05/07/2024 |
4
|
261,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2024 |
4
|
210,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/07/2024 |
4
|
189,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/07/2024 |
4
|
61,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2024 |
4
|
184,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
681,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.10
|
107,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/06/2024 |
4.20
|
612,400 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 25/06/2024 |
4.30
|
457,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2024 |
4.30
|
1,041,100 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.20
|
440,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
4
|
379,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
506,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
1,104,800 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
461,100 | 4.10 | 4.40 | 4.10 | 0 | 840 | -0.0 |
| 14/06/2024 |
4.10
|
617,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 13/06/2024 |
4.30
|
518,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.30
|
348,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/06/2024 |
4.40
|
582,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
728,900 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
1,181,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
814,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
1,613,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.50
|
1,672,000 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
2,607,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
1,820,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4
|
2,413,600 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
969,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.70
|
234,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/05/2024 |
3.60
|
526,500 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/05/2024 |
3.40
|
393,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.60
|
287,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
479,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/05/2024 |
3.60
|
330,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
602,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
478,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/05/2024 |
3.50
|
232,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
783,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/05/2024 |
3.70
|
878,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
1,842,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
829,200 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.50
|
1,159,200 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
209,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 07/05/2024 |
3.10
|
239,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2024 |
3.10
|
157,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/05/2024 |
3
|
85,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
68,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
2.90
|
67,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
3
|
39,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2024 |
3
|
162,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
129,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |