| 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) |
0.12 | 3.01% | 176,100 | 0 | 0 |
3.84
4.18
4.18
|
|
2 tháng
(2024-09-23) |
0.21 | 5.38% | 345,500 | 0 | 0 |
3.82
4.20
4.18
|
|
3 tháng
(2024-08-26) |
-0.07 | -1.67% | 446,000 | 0 | 0 |
3.71
4.20
4.18
|
|
6 tháng
(2024-05-27) |
-0.29 | -6.59% | 1,470,600 | -600 | -0.0 |
3.71
4.45
4.18
|
|
12 tháng
(2023-11-28) |
-1.55 | -27.39% | 4,947,100 | -5,900 | -0.0 |
3.71
5.66
4.18
|
|
24 tháng
(2022-12-05) |
-2.74 | -40% | 10,002,500 | 17,700 | 1.4 |
3.71
9.30
4.18
|
|
36 tháng
(2021-12-08) |
-19.39 | -82.51% | 19,811,100 | -38,400 | -0.1 |
3.71
25.80
4.18
|
|
60 tháng
(2019-12-19) |
-1.65 | -28.67% | 54,373,870 | 21,310 | 1.3 |
3
29
4.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
4.18
|
500 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
| 21/11/2024 |
4.11
|
400 | 4 | 4.11 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.11
|
7,200 | 4.15 | 4.25 | 3.82 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
10,900 | 4.10 | 4.30 | 3.96 | 0 | 0 | 0 |
| 18/11/2024 |
4.07
|
5,100 | 3.97 | 4.07 | 3.97 | 0 | 0 | 0 |
| 15/11/2024 |
4.10
|
25,900 | 4.28 | 4.28 | 3.95 | 0 | 0 | 0 |
| 14/11/2024 |
4.10
|
25,300 | 3.92 | 4.35 | 3.92 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
7,700 | 4.25 | 4.25 | 3.95 | 0 | 0 | 0 |
| 12/11/2024 |
4
|
1,700 | 3.93 | 4 | 3.93 | 0 | 0 | 0 |
| 11/11/2024 |
4.13
|
26,000 | 4 | 4.13 | 3.85 | 0 | 0 | 0 |
| 08/11/2024 |
4.13
|
900 | 4.27 | 4.27 | 3.90 | 0 | 0 | 0 |
| 07/11/2024 |
4.03
|
4,600 | 3.89 | 4.09 | 3.89 | 0 | 0 | 0 |
| 06/11/2024 |
4.10
|
10,500 | 3.99 | 4.21 | 3.97 | 0 | 0 | 0 |
| 05/11/2024 |
4
|
2,700 | 3.87 | 4.10 | 3.87 | 0 | 0 | 0 |
| 04/11/2024 |
3.97
|
1,300 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
| 01/11/2024 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 31/10/2024 |
3.84
|
5,400 | 3.85 | 3.92 | 3.84 | 0 | 0 | 0 |
| 30/10/2024 |
3.98
|
3,900 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
| 29/10/2024 |
3.96
|
12,200 | 3.83 | 3.99 | 3.81 | 0 | 0 | 0 |
| 28/10/2024 |
4.09
|
500 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
| 25/10/2024 |
3.96
|
3,500 | 3.97 | 4 | 3.80 | 0 | 0 | 0 |
| 24/10/2024 |
3.98
|
11,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/10/2024 |
3.99
|
9,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/10/2024 |
3.99
|
6,500 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 21/10/2024 |
3.99
|
25,800 | 3.97 | 3.99 | 3.84 | 0 | 0 | 0 |
| 18/10/2024 |
3.97
|
5,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/10/2024 |
4.02
|
7,400 | 3.91 | 4.05 | 3.87 | 0 | 0 | 0 |
| 16/10/2024 |
4.08
|
13,600 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 15/10/2024 |
4
|
6,100 | 3.98 | 4 | 3.98 | 0 | 0 | 0 |
| 14/10/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/10/2024 |
4
|
500 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
| 10/10/2024 |
3.82
|
7,000 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
| 09/10/2024 |
3.93
|
9,000 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
| 08/10/2024 |
4.09
|
200 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 |
| 07/10/2024 |
3.95
|
10,500 | 3.97 | 3.97 | 3.95 | 0 | 0 | 0 |
| 04/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/10/2024 |
4.20
|
7,600 | 4.30 | 4.30 | 3.93 | 0 | 0 | 0 |
| 01/10/2024 |
4.02
|
27,800 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 |
| 30/09/2024 |
3.86
|
1,100 | 3.83 | 3.86 | 3.83 | 0 | 0 | 0 |
| 27/09/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 26/09/2024 |
4.08
|
1,100 | 3.90 | 4.10 | 3.78 | 0 | 0 | 0 |
| 25/09/2024 |
3.93
|
24,200 | 3.80 | 4.16 | 3.80 | 0 | 0 | 0 |
| 24/09/2024 |
3.94
|
1,500 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
| 23/09/2024 |
3.90
|
13,700 | 3.80 | 3.90 | 3.71 | 0 | 0 | 0 |
| 20/09/2024 |
3.94
|
15,700 | 4.12 | 4.12 | 3.81 | 0 | 0 | 0 |
| 19/09/2024 |
3.86
|
3,600 | 3.72 | 3.86 | 3.71 | 0 | 0 | 0 |
| 18/09/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 17/09/2024 |
3.71
|
200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 16/09/2024 |
3.71
|
7,700 | 3.76 | 3.83 | 3.70 | 0 | 0 | 0 |
| 13/09/2024 |
3.76
|
1,500 | 3.74 | 3.90 | 3.74 | 0 | 0 | 0 |
| 12/09/2024 |
3.74
|
11,500 | 3.80 | 3.92 | 3.73 | 0 | 0 | 0 |
| 11/09/2024 |
3.72
|
2,300 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
| 10/09/2024 |
3.88
|
2,600 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 |
| 09/09/2024 |
3.96
|
5,200 | 3.88 | 3.96 | 3.68 | 0 | 0 | 0 |
| 06/09/2024 |
3.88
|
2,100 | 3.85 | 3.88 | 3.85 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
9,800 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
| 04/09/2024 |
3.90
|
5,300 | 3.91 | 3.91 | 3.75 | 0 | 0 | 0 |
| 30/08/2024 |
3.91
|
3,500 | 3.92 | 3.95 | 3.91 | 0 | 0 | 0 |
| 29/08/2024 |
4.04
|
7,700 | 3.90 | 4.10 | 3.79 | 0 | 0 | 0 |
| 28/08/2024 |
3.88
|
13,500 | 4 | 4.10 | 3.87 | 0 | 0 | 0 |
| 27/08/2024 |
4.13
|
2,400 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
| 26/08/2024 |
4.18
|
5,900 | 4.21 | 4.21 | 3.93 | 0 | 0 | 0 |
| 23/08/2024 |
4.19
|
9,900 | 4.30 | 4.40 | 4.19 | 0 | 0 | 0 |
| 22/08/2024 |
4.20
|
52,300 | 3.95 | 4.20 | 3.94 | 0 | 0 | 0 |
| 21/08/2024 |
3.93
|
13,800 | 3.73 | 3.93 | 3.73 | 0 | 0 | 0 |
| 20/08/2024 |
3.95
|
14,700 | 3.93 | 3.95 | 3.87 | 0 | 0 | 0 |
| 19/08/2024 |
3.95
|
4,300 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 16/08/2024 |
3.98
|
5,200 | 4 | 4 | 3.98 | 0 | 0 | 0 |
| 15/08/2024 |
3.98
|
3,500 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
19,100 | 3.83 | 4 | 3.81 | 0 | 0 | 0 |
| 13/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
3,300 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 |
| 09/08/2024 |
3.99
|
4,800 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 08/08/2024 |
3.92
|
3,300 | 3.82 | 3.95 | 3.82 | 0 | 0 | 0 |
| 07/08/2024 |
3.94
|
4,300 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
| 06/08/2024 |
3.95
|
27,400 | 3.88 | 4 | 3.69 | 0 | 0 | 0 |
| 05/08/2024 |
3.90
|
31,300 | 3.85 | 4.02 | 3.59 | 0 | 600 | -0.0 |
| 02/08/2024 |
3.85
|
15,100 | 3.90 | 3.91 | 3.85 | 0 | 0 | 0 |
| 01/08/2024 |
3.89
|
45,400 | 3.95 | 4.10 | 3.89 | 0 | 0 | 0 |
| 31/07/2024 |
3.95
|
57,100 | 4.09 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/07/2024 |
4.05
|
4,600 | 3.98 | 4.14 | 3.98 | 0 | 0 | 0 |
| 29/07/2024 |
4.08
|
36,700 | 4.05 | 4.30 | 3.92 | 0 | 0 | 0 |
| 26/07/2024 |
4.05
|
12,200 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
| 25/07/2024 |
4.15
|
80,800 | 4.10 | 4.15 | 3.90 | 0 | 0 | 0 |
| 24/07/2024 |
4.15
|
6,500 | 4.11 | 4.15 | 4.01 | 0 | 0 | 0 |
| 23/07/2024 |
4.20
|
1,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/07/2024 |
4.22
|
1,100 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 |
| 19/07/2024 |
4.25
|
17,900 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 18/07/2024 |
4.27
|
5,000 | 4.12 | 4.27 | 4.12 | 0 | 0 | 0 |
| 17/07/2024 |
4.18
|
3,500 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
| 16/07/2024 |
4.20
|
11,600 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 |
| 15/07/2024 |
4.13
|
11,900 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
| 12/07/2024 |
4.22
|
2,900 | 4.19 | 4.22 | 4.10 | 0 | 0 | 0 |
| 11/07/2024 |
4.26
|
4,300 | 4.10 | 4.28 | 4.01 | 0 | 0 | 0 |
| 10/07/2024 |
4.13
|
200 | 4.12 | 4.13 | 4.12 | 0 | 0 | 0 |
| 09/07/2024 |
4.12
|
4,900 | 4.24 | 4.26 | 4.12 | 0 | 0 | 0 |
| 08/07/2024 |
4.24
|
21,400 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
| 05/07/2024 |
4.16
|
40,700 | 4.29 | 4.29 | 4.13 | 0 | 0 | 0 |
| 04/07/2024 |
4.26
|
8,000 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |