| 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 | -3.33% | 2,131,273 | 100 | 0.0 |
2.90
3.40
2.90
|
|
2 tháng
(2024-09-23) |
-0.30 | -9.38% | 4,765,517 | 300 | 0.0 |
2.90
3.60
2.90
|
|
3 tháng
(2024-08-23) |
-0.50 | -14.71% | 6,954,762 | 300 | 0.0 |
2.90
3.60
2.90
|
|
6 tháng
(2024-05-27) |
0.10 | 3.57% | 27,133,317 | -6,000 | -0.1 |
2.70
6.70
2.90
|
|
12 tháng
(2023-12-01) |
1.70 | 141.67% | 41,297,802 | -193,380 | -0.3 |
1.10
6.70
2.90
|
|
24 tháng
(2022-12-02) |
1.70 | 141.67% | 49,303,774 | -244,180 | -0.4 |
1
6.70
2.90
|
|
36 tháng
(2021-12-07) |
0.20 | 7.41% | 62,532,849 | -221,656 | -0.3 |
1
6.70
2.90
|
|
60 tháng
(2019-12-18) |
2.40 | 480% | 84,585,478 | -1,559,956 | -0.9 |
0.30
6.70
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
2.90
|
63,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 20/11/2024 |
2.90
|
33,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 19/11/2024 |
2.90
|
15,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
3
|
30,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 15/11/2024 |
2.90
|
23,604 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/11/2024 |
2.90
|
75,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/11/2024 |
3
|
80,069 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/11/2024 |
3
|
19,941 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2024 |
3.10
|
105,177 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/11/2024 |
3.10
|
105,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 07/11/2024 |
3
|
98,120 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/11/2024 |
3.10
|
43,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
187,686 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
33,319 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/11/2024 |
3.10
|
94,247 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/10/2024 |
3.10
|
50,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/10/2024 |
3.20
|
73,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/10/2024 |
3.10
|
105,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
151,703 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 25/10/2024 |
3.20
|
24,053 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/10/2024 |
3.40
|
567,854 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
87,700 | 3 | 3.10 | 3 | 100 | 0 | 0.0 |
| 22/10/2024 |
3
|
62,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2024 |
3.10
|
52,409 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3.20
|
22,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2024 |
3.10
|
20,701 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
61,435 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
34,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/10/2024 |
3.20
|
40,949 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.10
|
13,117 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.20
|
51,402 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
107,177 | 3.20 | 3.20 | 3.10 | 300 | 0 | 0.0 |
| 08/10/2024 |
3.20
|
70,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/10/2024 |
3.20
|
51,701 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.30
|
45,106 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
148,477 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/10/2024 |
3.30
|
92,131 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.50
|
174,441 | 3.20 | 3.50 | 3.20 | 2,700 | 3,200 | -0.0 |
| 30/09/2024 |
3.40
|
157,787 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
204,022 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
394,804 | 3.70 | 3.70 | 3.20 | 400 | 0 | 0.0 |
| 25/09/2024 |
3.60
|
407,474 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 24/09/2024 |
3.30
|
148,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 23/09/2024 |
3.20
|
335,511 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/09/2024 |
3.30
|
161,611 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 19/09/2024 |
3.40
|
169,323 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
418,910 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 17/09/2024 |
3.10
|
73,257 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/09/2024 |
3.10
|
87,612 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/09/2024 |
3
|
136,413 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/09/2024 |
3.10
|
73,170 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 11/09/2024 |
3.10
|
83,910 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 10/09/2024 |
3
|
86,010 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
80,302 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3
|
130,612 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 05/09/2024 |
3.20
|
61,020 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/09/2024 |
3.20
|
109,270 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
48,429 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/08/2024 |
3.20
|
26,212 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
68,916 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/08/2024 |
3.30
|
72,894 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.50
|
90,319 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/08/2024 |
3.40
|
211,055 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.60
|
55,745 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
233,427 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2024 |
3.70
|
204,124 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
292,939 | 3.20 | 3.60 | 3.10 | 100 | 0 | 0.0 |
| 16/08/2024 |
3.30
|
155,206 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
112,311 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
70,760 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
| 13/08/2024 |
3.40
|
167,930 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.30
|
141,500 | 3.40 | 3.40 | 3.20 | 100 | 0 | 0.0 |
| 09/08/2024 |
3.40
|
69,227 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.30
|
48,305 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
84,814 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/08/2024 |
3.50
|
117,861 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/08/2024 |
3.20
|
237,554 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.70
|
208,007 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
172,500 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
145,174 | 3.60 | 3.70 | 3.50 | 100 | 0 | 0.0 |
| 30/07/2024 |
3.60
|
154,944 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.80
|
158,709 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.80
|
73,218 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
369,102 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 24/07/2024 |
3.90
|
190,734 | 4 | 4.20 | 3.80 | 100 | 0 | 0.0 |
| 23/07/2024 |
3.90
|
588,773 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
133,818 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
310,745 | 3.80 | 3.80 | 3.40 | 1,500 | 0 | 0.0 |
| 18/07/2024 |
3.80
|
176,337 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/07/2024 |
3.80
|
255,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 16/07/2024 |
3.90
|
265,939 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
162,172 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
196,477 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.10
|
183,966 | 4.30 | 4.30 | 4 | 100 | 0 | 0.0 |
| 10/07/2024 |
4.20
|
176,132 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/07/2024 |
4.10
|
276,215 | 4.40 | 4.40 | 4 | 500 | 0 | 0.0 |
| 08/07/2024 |
4.30
|
434,744 | 4.40 | 4.50 | 4 | 0 | 500 | -0.0 |
| 05/07/2024 |
4.40
|
246,235 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
717,741 | 4.60 | 5 | 4.20 | 0 | 2,000 | -0.0 |
| 03/07/2024 |
4.40
|
290,155 | 4 | 4.40 | 4 | 0 | 0 | 0 |