| 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) |
-0.10 | -3.13% | 62,000 | 0 | 0 |
3
3.20
3.10
|
|
2 tháng
(2024-07-18) |
0.10 | 3.33% | 306,900 | 0 | 0 |
2.90
3.30
3.10
|
|
3 tháng
(2024-06-18) |
-0.20 | -6.06% | 951,700 | 0 | 0 |
2.90
3.40
3.10
|
|
6 tháng
(2024-03-20) |
-1 | -24.39% | 1,991,000 | -3,500 | -0.0 |
2.90
4.10
3.10
|
|
12 tháng
(2023-09-22) |
-0.90 | -22.50% | 7,954,200 | -653,600 | -2.4 |
2.90
4.20
3.10
|
|
24 tháng
(2022-09-27) |
-2.60 | -45.61% | 23,533,081 | -1,664,600 | -6.2 |
2.90
5.70
3.10
|
|
36 tháng
(2021-10-04) |
-1.60 | -34.04% | 54,479,342 | -1,677,100 | -6.3 |
2.90
11
3.10
|
|
60 tháng
(2019-10-14) |
1.50 | 93.75% | 87,984,742 | -1,674,100 | -6.3 |
1.20
11
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
|
1,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3.10
|
1,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/09/2024 |
3.10
|
7,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/09/2024 |
3
|
700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 10/09/2024 |
3.10
|
1,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/09/2024 |
3.10
|
1,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3.10
|
2,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/09/2024 |
3.10
|
7,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2024 |
3.10
|
2,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/08/2024 |
3.10
|
8,900 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/08/2024 |
3.10
|
3,200 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/08/2024 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/08/2024 |
3.10
|
1,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/08/2024 |
3.20
|
200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
5,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 22/08/2024 |
3.20
|
2,800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/08/2024 |
3.20
|
3,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/08/2024 |
3.20
|
6,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/08/2024 |
3.20
|
2,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/08/2024 |
3.20
|
10,900 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
4,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 14/08/2024 |
3.20
|
7,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 13/08/2024 |
3.10
|
1,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
3,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.20
|
5,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 08/08/2024 |
3.20
|
14,200 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
| 07/08/2024 |
3.30
|
26,800 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 06/08/2024 |
3
|
13,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 05/08/2024 |
2.90
|
43,100 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/08/2024 |
2.90
|
400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 01/08/2024 |
3
|
1,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 31/07/2024 |
3
|
2,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 30/07/2024 |
3
|
6,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/07/2024 |
3
|
4,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 26/07/2024 |
3
|
26,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/07/2024 |
3
|
21,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 24/07/2024 |
3
|
3,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/07/2024 |
3
|
7,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/07/2024 |
3
|
14,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 19/07/2024 |
2.90
|
16,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 18/07/2024 |
3
|
8,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/07/2024 |
3
|
8,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/07/2024 |
3
|
15,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 15/07/2024 |
3
|
10,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/07/2024 |
3
|
6,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/07/2024 |
3.10
|
143,000 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.20
|
38,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 09/07/2024 |
3.20
|
36,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/07/2024 |
3.30
|
500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/07/2024 |
3.30
|
600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/07/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/07/2024 |
3.30
|
22,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/07/2024 |
3.40
|
4,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/07/2024 |
3.40
|
3,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/06/2024 |
3.30
|
14,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/06/2024 |
3.40
|
24,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/06/2024 |
3.20
|
13,800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/06/2024 |
3.30
|
1,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/06/2024 |
3.30
|
37,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/06/2024 |
3.30
|
219,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/06/2024 |
3.30
|
13,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/06/2024 |
3.30
|
19,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/06/2024 |
3.30
|
8,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/06/2024 |
3.30
|
69,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/06/2024 |
3.40
|
11,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/06/2024 |
3.50
|
10,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/06/2024 |
3.50
|
45,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/06/2024 |
3.50
|
9,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/06/2024 |
3.50
|
16,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/06/2024 |
3.30
|
119,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/06/2024 |
3.40
|
303,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/06/2024 |
3.40
|
8,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2024 |
3.40
|
120,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/06/2024 |
3.40
|
4,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 31/05/2024 |
3.40
|
9,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/05/2024 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/05/2024 |
3.40
|
2,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/05/2024 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
1,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/05/2024 |
3.50
|
25,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/05/2024 |
3.50
|
1,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/05/2024 |
3.50
|
11,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/05/2024 |
3.50
|
1,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/05/2024 |
3.40
|
8,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/05/2024 |
3.50
|
1,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/05/2024 |
3.50
|
5,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/05/2024 |
3.50
|
20,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/05/2024 |
3.60
|
15,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
16,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
11,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/05/2024 |
3.60
|
89,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 08/05/2024 |
3.60
|
22,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2024 |
3.90
|
7,100 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 03/05/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/05/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/04/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/04/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/04/2024 |
3.80
|
10,100 | 3.80 | 4 | 3.60 | 0 | 3,500 | -0.0 |
| 23/04/2024 |
3.80
|
3,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |