| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.10 | -2.56% | 179,365 | 0 | 0 |
3.70
3.90
3.80
|
|
2 tháng
(2024-09-23) |
0.10 | 2.70% | 786,124 | 0 | 0 |
3.70
4.20
3.80
|
|
3 tháng
(2024-08-23) |
0.10 | 2.70% | 1,164,220 | 0 | 0 |
3.60
4.20
3.80
|
|
6 tháng
(2024-05-27) |
-0.10 | -2.56% | 1,769,342 | 0 | 0 |
3.60
4.20
3.80
|
|
12 tháng
(2023-11-27) |
-1.30 | -25.49% | 4,974,971 | -9,100 | -0.0 |
3.60
5.20
3.80
|
|
24 tháng
(2022-12-02) |
-2.60 | -40.67% | 22,127,441 | -9,200 | -0.0 |
3.60
6.56
3.80
|
|
36 tháng
(2021-12-07) |
-10.68 | -73.76% | 118,501,013 | -54,800 | -0.4 |
3.60
19.68
3.80
|
|
60 tháng
(2019-12-18) |
-1.55 | -28.98% | 172,014,834 | -348,401 | -3.9 |
3.45
19.68
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.80
|
1,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/11/2024 |
3.80
|
2,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
1,452 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/11/2024 |
3.70
|
48,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/11/2024 |
3.80
|
3,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/11/2024 |
3.80
|
11,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/11/2024 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/11/2024 |
3.80
|
5,901 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/11/2024 |
3.90
|
9,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/11/2024 |
3.90
|
1,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/11/2024 |
3.80
|
29,936 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.80
|
4,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/10/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
21,701 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/10/2024 |
3.80
|
3,055 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/10/2024 |
3.80
|
1,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
5,760 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/10/2024 |
3.90
|
960 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/10/2024 |
3.90
|
3,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/10/2024 |
3.90
|
10,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/10/2024 |
3.90
|
2,909 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/10/2024 |
3.90
|
1,803 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 17/10/2024 |
3.90
|
2,403 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/10/2024 |
3.90
|
4,123 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/10/2024 |
3.90
|
1,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 14/10/2024 |
3.90
|
46,327 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.90
|
24,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/10/2024 |
3.90
|
1,872 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
30,003 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.90
|
2,440 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/10/2024 |
4
|
10,723 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/10/2024 |
4.20
|
70,720 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/10/2024 |
4.20
|
78,226 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/10/2024 |
3.90
|
106,627 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 01/10/2024 |
3.70
|
41,440 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/09/2024 |
3.70
|
10,001 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/09/2024 |
3.70
|
18,593 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
14,710 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
31,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/09/2024 |
3.80
|
23,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/09/2024 |
3.70
|
82,139 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.90
|
11,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/09/2024 |
4
|
2,215 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4
|
136,774 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 17/09/2024 |
3.70
|
900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
4,758 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/09/2024 |
3.70
|
1,402 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
11,914 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.80
|
16,095 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/09/2024 |
3.70
|
16,283 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
8,498 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/09/2024 |
3.70
|
2,620 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
8,895 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/09/2024 |
3.70
|
1,320 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3.80
|
117,627 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/08/2024 |
3.90
|
16,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/08/2024 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/08/2024 |
3.80
|
3,344 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/08/2024 |
3.90
|
3,325 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
5,626 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
6,639 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
2,602 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/08/2024 |
3.80
|
13,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/08/2024 |
3.80
|
2,406 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/08/2024 |
3.90
|
3,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
4 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
10,104 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.70
|
6,503 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.70
|
3,213 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/08/2024 |
3.70
|
2,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
4,941 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/08/2024 |
3.80
|
16,824 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
3.70
|
25,730 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/08/2024 |
3.90
|
71,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/08/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/07/2024 |
3.90
|
202 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/07/2024 |
3.90
|
1,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
4,120 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/07/2024 |
3.80
|
3,707 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/07/2024 |
3.80
|
7,129 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.90
|
7,928 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
11,336 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
12,322 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4.10
|
6,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
19,129 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 16/07/2024 |
4.10
|
28,259 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.80
|
4,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
403 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.90
|
4,319 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/07/2024 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/07/2024 |
4
|
8,140 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2024 |
3.90
|
10,408 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 03/07/2024 |
3.90
|
8,359 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |