| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.06 | -1.91% | 854,700 | 0 | 0 |
3.06
3.14
3.06
|
|
2 tháng
(2024-09-23) |
-0.21 | -6.38% | 2,489,300 | 0 | 0 |
3.06
3.31
3.06
|
|
3 tháng
(2024-08-26) |
-0.18 | -5.52% | 3,634,100 | 0 | 0 |
3.06
3.31
3.06
|
|
6 tháng
(2024-05-27) |
-0.91 | -22.81% | 12,232,500 | 0 | 0 |
3.06
4.02
3.06
|
|
12 tháng
(2023-11-28) |
-0.99 | -24.32% | 35,443,800 | -6,400 | -0.0 |
3.06
4.53
3.06
|
|
24 tháng
(2022-12-05) |
-1.42 | -31.56% | 311,443,300 | -107,300 | -0.6 |
3.06
5.50
3.06
|
|
36 tháng
(2021-12-08) |
-7.02 | -69.50% | 508,690,200 | -122,635 | -4.3 |
2.88
14.75
3.06
|
|
60 tháng
(2019-12-19) |
-7.22 | -70.10% | 996,756,100 | -422,455 | -1.1 |
2.88
18.05
3.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
3.06
|
49,500 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 21/11/2024 |
3.08
|
39,400 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 20/11/2024 |
3.08
|
19,500 | 3.04 | 3.09 | 3.02 | 0 | 0 | 0 |
| 19/11/2024 |
3.07
|
23,600 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 18/11/2024 |
3.06
|
49,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 15/11/2024 |
3.07
|
54,000 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
| 14/11/2024 |
3.07
|
59,000 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
43,800 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
53,800 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
| 11/11/2024 |
3.10
|
41,400 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 08/11/2024 |
3.10
|
27,100 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
| 07/11/2024 |
3.10
|
32,000 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 06/11/2024 |
3.08
|
81,700 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
| 05/11/2024 |
3.06
|
36,900 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 04/11/2024 |
3.07
|
27,000 | 3.05 | 3.09 | 3.03 | 0 | 0 | 0 |
| 01/11/2024 |
3.08
|
11,400 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 31/10/2024 |
3.08
|
75,400 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
31,200 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 29/10/2024 |
3.11
|
17,200 | 3.10 | 3.12 | 3.09 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
9,700 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
17,600 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |
| 24/10/2024 |
3.13
|
21,900 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 23/10/2024 |
3.14
|
82,100 | 3.07 | 3.18 | 3.05 | 0 | 0 | 0 |
| 22/10/2024 |
3.10
|
14,300 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 21/10/2024 |
3.12
|
22,100 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 18/10/2024 |
3.13
|
34,400 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
| 17/10/2024 |
3.12
|
48,900 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
| 16/10/2024 |
3.11
|
49,600 | 3.14 | 3.17 | 3.08 | 0 | 0 | 0 |
| 15/10/2024 |
3.11
|
58,700 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 14/10/2024 |
3.14
|
59,500 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.15
|
98,500 | 3.17 | 3.18 | 3.06 | 0 | 0 | 0 |
| 10/10/2024 |
3.15
|
40,400 | 3.17 | 3.20 | 3.15 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
73,000 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 08/10/2024 |
3.22
|
30,800 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
| 07/10/2024 |
3.23
|
45,700 | 3.19 | 3.25 | 3.18 | 0 | 0 | 0 |
| 04/10/2024 |
3.18
|
67,700 | 3.24 | 3.27 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.24
|
35,700 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 02/10/2024 |
3.28
|
13,500 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 01/10/2024 |
3.31
|
164,500 | 3.20 | 3.42 | 3.18 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
190,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 27/09/2024 |
3.23
|
34,400 | 3.23 | 3.26 | 3.20 | 0 | 0 | 0 |
| 26/09/2024 |
3.23
|
132,900 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.25
|
75,800 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 24/09/2024 |
3.25
|
55,400 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 23/09/2024 |
3.29
|
288,800 | 3.15 | 3.33 | 3.11 | 0 | 0 | 0 |
| 20/09/2024 |
3.15
|
108,100 | 3.14 | 3.17 | 3.13 | 0 | 0 | 0 |
| 19/09/2024 |
3.13
|
82,000 | 3.16 | 3.17 | 3.11 | 0 | 0 | 0 |
| 18/09/2024 |
3.15
|
112,800 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 17/09/2024 |
3.16
|
49,200 | 3.12 | 3.17 | 3.11 | 0 | 0 | 0 |
| 16/09/2024 |
3.12
|
30,000 | 3.13 | 3.18 | 3.11 | 0 | 0 | 0 |
| 13/09/2024 |
3.13
|
102,200 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
| 12/09/2024 |
3.14
|
53,100 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
| 11/09/2024 |
3.15
|
100,600 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
| 10/09/2024 |
3.22
|
33,000 | 3.20 | 3.25 | 3.19 | 0 | 0 | 0 |
| 09/09/2024 |
3.25
|
27,100 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.27
|
46,300 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
| 05/09/2024 |
3.28
|
45,000 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
| 04/09/2024 |
3.30
|
66,400 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
20,700 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
| 29/08/2024 |
3.30
|
47,000 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
| 28/08/2024 |
3.30
|
92,600 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
| 27/08/2024 |
3.27
|
54,200 | 3.26 | 3.27 | 3.24 | 0 | 0 | 0 |
| 26/08/2024 |
3.26
|
74,500 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
| 23/08/2024 |
3.28
|
98,600 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 22/08/2024 |
3.32
|
155,300 | 3.33 | 3.36 | 3.12 | 0 | 0 | 0 |
| 21/08/2024 |
3.35
|
192,900 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 20/08/2024 |
3.38
|
41,500 | 3.37 | 3.40 | 3.35 | 0 | 0 | 0 |
| 19/08/2024 |
3.37
|
118,100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
108,200 | 3.34 | 3.45 | 3.33 | 0 | 0 | 0 |
| 15/08/2024 |
3.36
|
53,300 | 3.38 | 3.39 | 3.34 | 0 | 0 | 0 |
| 14/08/2024 |
3.38
|
57,300 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
| 13/08/2024 |
3.31
|
48,500 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/08/2024 |
3.30
|
77,500 | 3.31 | 3.38 | 3.30 | 0 | 0 | 0 |
| 09/08/2024 |
3.37
|
84,000 | 3.40 | 3.41 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.37
|
52,400 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
| 07/08/2024 |
3.41
|
56,700 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
| 06/08/2024 |
3.41
|
113,800 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 |
| 05/08/2024 |
3.31
|
119,000 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
| 02/08/2024 |
3.49
|
92,400 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.53
|
173,400 | 3.62 | 3.63 | 3.50 | 0 | 0 | 0 |
| 31/07/2024 |
3.62
|
118,100 | 3.59 | 3.64 | 3.58 | 0 | 0 | 0 |
| 30/07/2024 |
3.59
|
52,900 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
| 29/07/2024 |
3.62
|
46,000 | 3.61 | 3.65 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
59,900 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.62
|
52,700 | 3.68 | 3.69 | 3.61 | 0 | 0 | 0 |
| 24/07/2024 |
3.65
|
121,900 | 3.58 | 3.65 | 3.55 | 0 | 0 | 0 |
| 23/07/2024 |
3.59
|
90,500 | 3.61 | 3.62 | 3.58 | 0 | 0 | 0 |
| 22/07/2024 |
3.62
|
173,100 | 3.70 | 3.72 | 3.60 | 0 | 0 | 0 |
| 19/07/2024 |
3.72
|
121,900 | 3.77 | 3.79 | 3.68 | 0 | 0 | 0 |
| 18/07/2024 |
3.77
|
196,900 | 3.77 | 3.83 | 3.69 | 0 | 0 | 0 |
| 17/07/2024 |
3.77
|
180,000 | 3.85 | 3.86 | 3.61 | 0 | 0 | 0 |
| 16/07/2024 |
3.84
|
102,800 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 |
| 15/07/2024 |
3.84
|
79,200 | 3.87 | 3.88 | 3.84 | 0 | 0 | 0 |
| 12/07/2024 |
3.87
|
88,100 | 3.88 | 3.90 | 3.86 | 0 | 0 | 0 |
| 11/07/2024 |
3.88
|
40,800 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
| 10/07/2024 |
3.88
|
95,400 | 3.88 | 3.89 | 3.84 | 0 | 0 | 0 |
| 09/07/2024 |
3.88
|
117,700 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
| 08/07/2024 |
3.87
|
42,200 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 |
| 05/07/2024 |
3.89
|
78,800 | 3.90 | 3.91 | 3.86 | 0 | 0 | 0 |
| 04/07/2024 |
3.88
|
60,800 | 3.91 | 3.94 | 3.85 | 0 | 0 | 0 |