| 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 | -6.12% | 79,600 | 0 | 0 |
4.30
5.20
4.60
|
|
2 tháng
(2024-07-18) |
1.10 | 31.43% | 168,600 | 0 | 0 |
3.30
5.20
4.60
|
|
3 tháng
(2024-06-18) |
0.60 | 15% | 349,700 | 0 | 0 |
3.30
5.20
4.60
|
|
6 tháng
(2024-03-20) |
1.30 | 39.39% | 1,039,100 | -1,800 | -0.0 |
2.70
5.80
4.60
|
|
12 tháng
(2023-09-22) |
1.10 | 31.43% | 1,857,500 | -1,000 | -0.0 |
2.70
5.80
4.60
|
|
24 tháng
(2022-09-27) |
-0.20 | -4.17% | 2,909,896 | -500 | -0.0 |
2.70
5.80
4.60
|
|
36 tháng
(2021-10-04) |
-4.90 | -51.58% | 7,248,993 | 2,600 | 0.0 |
2.70
13.20
4.60
|
|
60 tháng
(2019-10-14) |
2.30 | 100% | 8,778,329 | 4,600 | 0.0 |
2.20
13.20
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/09/2024 |
4.60
|
900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 12/09/2024 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
4.80
|
2,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/09/2024 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 29/08/2024 |
4.50
|
400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.90
|
1,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
1,400 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
4,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
2,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
7,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
30,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/08/2024 |
5
|
13,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
4.90
|
14,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
4.80
|
14,600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
2,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/08/2024 |
4.30
|
12,100 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 13/08/2024 |
4.30
|
4,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/08/2024 |
4.20
|
6,700 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 09/08/2024 |
3.80
|
20,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/08/2024 |
3.80
|
3,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/08/2024 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
4,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/08/2024 |
3.60
|
1,400 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
6,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 31/07/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/07/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/07/2024 |
3.40
|
200 | 4.40 | 4.40 | 3.40 | 0 | 0 | 0 |
| 26/07/2024 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/07/2024 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/07/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/07/2024 |
4
|
5,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/07/2024 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
1,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
1,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.90
|
1,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/07/2024 |
4
|
2,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/07/2024 |
4.20
|
10,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.10
|
200 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 10/07/2024 |
4.60
|
1,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/07/2024 |
4.10
|
2,500 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 08/07/2024 |
4.10
|
13,700 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 05/07/2024 |
4.60
|
17,800 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
4.40
|
19,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/07/2024 |
4
|
10,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 02/07/2024 |
3.90
|
4,100 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 01/07/2024 |
3.90
|
3,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/06/2024 |
4.10
|
12,200 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
21,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/06/2024 |
4.40
|
10,300 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 25/06/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/06/2024 |
4.50
|
2,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 21/06/2024 |
4.90
|
32,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/06/2024 |
4.40
|
10,100 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
2,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
6,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
9,000 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4.10
|
9,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/06/2024 |
4.40
|
7,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/06/2024 |
4.30
|
10,600 | 5.40 | 5.40 | 4.30 | 0 | 0 | 0 |
| 10/06/2024 |
4.60
|
62,400 | 5 | 5.60 | 4.60 | 0 | 12,000 | -0.1 |
| 07/06/2024 |
5
|
32,200 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
113,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/06/2024 |
5.10
|
115,300 | 5 | 5.10 | 5 | 2,000 | 0 | 0.0 |
| 04/06/2024 |
4.60
|
59,200 | 4.10 | 4.60 | 4.10 | 4,500 | 0 | 0.0 |
| 03/06/2024 |
4.10
|
50,000 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.60
|
29,700 | 3.40 | 3.60 | 3.40 | 3,800 | 0 | 0.0 |
| 30/05/2024 |
3.20
|
10,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
17,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/05/2024 |
3.40
|
26,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/05/2024 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/05/2024 |
3.20
|
7,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/05/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/05/2024 |
3.20
|
28,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/05/2024 |
3.10
|
1,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/05/2024 |
3.10
|
8,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/05/2024 |
3.10
|
9,300 | 3.10 | 3.10 | 3.10 | 0 | 100 | -0.0 |
| 16/05/2024 |
3
|
8,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 15/05/2024 |
3.20
|
600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/05/2024 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/05/2024 |
3.20
|
3,900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/05/2024 |
3.20
|
3,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
1,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.20
|
7,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/05/2024 |
2.70
|
7,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/04/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/04/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |