| 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) |
-0.17 | -4.70% | 17,591,100 | 0 | 0 |
3.03
4.54
3.45
|
|
2 tháng
(2024-09-23) |
-1.23 | -26.28% | 36,767,700 | 0 | 0 |
3.03
5
3.45
|
|
3 tháng
(2024-08-26) |
-1.95 | -36.11% | 44,322,200 | 0 | 0 |
3.03
5.40
3.45
|
|
6 tháng
(2024-05-27) |
-3.76 | -52.15% | 121,898,200 | 0 | 0 |
3.03
7.70
3.45
|
|
12 tháng
(2023-11-28) |
-6.40 | -64.97% | 283,298,400 | 0 | 0 |
3.03
11.10
3.45
|
|
24 tháng
(2022-12-05) |
-2.80 | -44.80% | 629,127,600 | 0 | 0 |
3.03
15.50
3.45
|
|
36 tháng
(2021-12-08) |
-16.21 | -82.45% | 815,796,400 | -100 | -0.0 |
3.03
27.49
3.45
|
|
60 tháng
(2020-06-24) |
-14.48 | -80.76% | 1,058,919,990 | 0 | 0.0 |
3.03
30.30
3.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
3.45
|
519,100 | 3.36 | 3.58 | 3.25 | 0 | 0 | 0 |
| 21/11/2024 |
3.36
|
429,900 | 3.58 | 3.70 | 3.36 | 0 | 0 | 0 |
| 20/11/2024 |
3.58
|
374,100 | 3.51 | 3.70 | 3.51 | 0 | 0 | 0 |
| 19/11/2024 |
3.51
|
325,100 | 3.66 | 3.77 | 3.51 | 0 | 0 | 0 |
| 18/11/2024 |
3.66
|
289,200 | 3.84 | 4 | 3.65 | 0 | 0 | 0 |
| 15/11/2024 |
3.84
|
637,600 | 3.85 | 4.09 | 3.84 | 0 | 0 | 0 |
| 14/11/2024 |
3.85
|
1,545,100 | 3.60 | 3.85 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.60
|
669,400 | 3.49 | 3.75 | 3.49 | 0 | 0 | 0 |
| 12/11/2024 |
3.75
|
1,851,700 | 4.03 | 4.03 | 3.75 | 0 | 0 | 0 |
| 11/11/2024 |
4.03
|
820,300 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 |
| 08/11/2024 |
4.25
|
876,200 | 4.60 | 4.70 | 4.25 | 0 | 0 | 0 |
| 07/11/2024 |
4.54
|
1,627,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 06/11/2024 |
4.30
|
469,200 | 4.12 | 4.32 | 4.11 | 0 | 0 | 0 |
| 05/11/2024 |
4.12
|
776,200 | 3.99 | 4.25 | 3.99 | 0 | 0 | 0 |
| 04/11/2024 |
3.99
|
670,300 | 3.68 | 4.05 | 3.68 | 0 | 0 | 0 |
| 01/11/2024 |
3.85
|
921,700 | 3.60 | 3.85 | 3.45 | 0 | 0 | 0 |
| 31/10/2024 |
3.60
|
668,300 | 3.37 | 3.60 | 3.20 | 0 | 0 | 0 |
| 30/10/2024 |
3.37
|
455,500 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 |
| 29/10/2024 |
3.24
|
402,500 | 3.03 | 3.24 | 2.85 | 0 | 0 | 0 |
| 28/10/2024 |
3.03
|
1,109,400 | 3.24 | 3.24 | 3.01 | 0 | 0 | 0 |
| 25/10/2024 |
3.23
|
786,700 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 |
| 24/10/2024 |
3.38
|
859,100 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 |
| 23/10/2024 |
3.62
|
506,900 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
| 22/10/2024 |
3.72
|
469,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/10/2024 |
3.73
|
1,358,400 | 3.90 | 3.90 | 3.68 | 0 | 0 | 0 |
| 18/10/2024 |
3.90
|
948,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/10/2024 |
4.03
|
443,400 | 4 | 4.13 | 3.94 | 0 | 0 | 0 |
| 16/10/2024 |
4.03
|
524,600 | 3.91 | 4.10 | 3.91 | 0 | 0 | 0 |
| 15/10/2024 |
3.91
|
1,060,200 | 3.90 | 4.03 | 3.90 | 0 | 0 | 0 |
| 14/10/2024 |
4.03
|
552,600 | 4.14 | 4.15 | 4.02 | 0 | 0 | 0 |
| 11/10/2024 |
4.13
|
640,600 | 4.18 | 4.19 | 4.06 | 0 | 0 | 0 |
| 10/10/2024 |
4.18
|
609,000 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 |
| 09/10/2024 |
4.20
|
438,900 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
| 08/10/2024 |
4.15
|
2,299,000 | 4.31 | 4.44 | 4.14 | 0 | 0 | 0 |
| 07/10/2024 |
4.45
|
2,350,000 | 4.50 | 4.70 | 4.45 | 0 | 0 | 0 |
| 04/10/2024 |
4.78
|
778,200 | 5.08 | 5.08 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
5
|
1,349,500 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 02/10/2024 |
4.81
|
1,499,300 | 4.52 | 4.81 | 4.52 | 0 | 0 | 0 |
| 01/10/2024 |
4.50
|
463,600 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 |
| 30/09/2024 |
4.50
|
314,500 | 4.55 | 4.60 | 4.47 | 0 | 0 | 0 |
| 27/09/2024 |
4.54
|
529,600 | 4.57 | 4.60 | 4.47 | 0 | 0 | 0 |
| 26/09/2024 |
4.56
|
364,100 | 4.55 | 4.64 | 4.52 | 0 | 0 | 0 |
| 25/09/2024 |
4.53
|
550,700 | 4.45 | 4.68 | 4.45 | 0 | 0 | 0 |
| 24/09/2024 |
4.45
|
1,193,000 | 4.65 | 4.69 | 4.41 | 0 | 0 | 0 |
| 23/09/2024 |
4.68
|
439,300 | 4.83 | 4.84 | 4.68 | 0 | 0 | 0 |
| 20/09/2024 |
4.82
|
497,000 | 4.83 | 4.95 | 4.81 | 0 | 0 | 0 |
| 19/09/2024 |
4.81
|
175,100 | 4.82 | 4.83 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
4.81
|
510,200 | 4.90 | 4.92 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.74
|
651,000 | 4.87 | 4.89 | 4.70 | 0 | 0 | 0 |
| 16/09/2024 |
4.87
|
465,300 | 4.90 | 5 | 4.87 | 0 | 0 | 0 |
| 13/09/2024 |
4.94
|
319,100 | 5 | 5.01 | 4.93 | 0 | 0 | 0 |
| 12/09/2024 |
4.96
|
325,500 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
| 11/09/2024 |
4.99
|
786,800 | 5.07 | 5.13 | 4.98 | 0 | 0 | 0 |
| 10/09/2024 |
5.06
|
374,500 | 5.15 | 5.22 | 5.06 | 0 | 0 | 0 |
| 09/09/2024 |
5.12
|
482,900 | 5.17 | 5.23 | 5.11 | 0 | 0 | 0 |
| 06/09/2024 |
5.16
|
326,500 | 5.23 | 5.30 | 5.15 | 0 | 0 | 0 |
| 05/09/2024 |
5.21
|
571,500 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
| 04/09/2024 |
5.20
|
260,800 | 5.14 | 5.28 | 5.14 | 0 | 0 | 0 |
| 30/08/2024 |
5.28
|
254,200 | 5.30 | 5.33 | 5.27 | 0 | 0 | 0 |
| 29/08/2024 |
5.28
|
440,300 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
| 28/08/2024 |
5.29
|
493,900 | 5.32 | 5.36 | 5.27 | 0 | 0 | 0 |
| 27/08/2024 |
5.30
|
365,300 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
254,600 | 5.42 | 5.42 | 5.37 | 0 | 0 | 0 |
| 23/08/2024 |
5.37
|
487,400 | 5.37 | 5.49 | 5.35 | 0 | 0 | 0 |
| 22/08/2024 |
5.36
|
524,200 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
| 21/08/2024 |
5.44
|
404,900 | 5.42 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.47
|
515,700 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 19/08/2024 |
5.44
|
450,600 | 5.50 | 5.59 | 5.38 | 0 | 0 | 0 |
| 16/08/2024 |
5.28
|
587,300 | 5.10 | 5.35 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
431,900 | 5.21 | 5.25 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.21
|
457,800 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.32
|
371,200 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 12/08/2024 |
5.32
|
660,200 | 5.14 | 5.44 | 5.14 | 0 | 0 | 0 |
| 09/08/2024 |
5.18
|
297,500 | 5.20 | 5.24 | 5.14 | 0 | 0 | 0 |
| 08/08/2024 |
5.13
|
824,400 | 5.16 | 5.25 | 5.10 | 0 | 0 | 0 |
| 07/08/2024 |
5.11
|
459,600 | 5.12 | 5.19 | 5.07 | 0 | 0 | 0 |
| 06/08/2024 |
5.12
|
521,500 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 |
| 05/08/2024 |
5.01
|
924,900 | 5.03 | 5.17 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
1,017,900 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
| 01/08/2024 |
5.09
|
864,500 | 5.10 | 5.27 | 5.07 | 0 | 0 | 0 |
| 31/07/2024 |
5.22
|
930,900 | 5.28 | 5.37 | 5.20 | 0 | 0 | 0 |
| 30/07/2024 |
5.42
|
645,800 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 |
| 29/07/2024 |
5.72
|
413,400 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 |
| 26/07/2024 |
5.65
|
1,234,900 | 5.35 | 5.69 | 5.16 | 0 | 0 | 0 |
| 25/07/2024 |
5.43
|
941,400 | 5.53 | 5.65 | 5.42 | 0 | 0 | 0 |
| 24/07/2024 |
5.65
|
972,700 | 5.75 | 5.80 | 5.59 | 0 | 0 | 0 |
| 23/07/2024 |
5.80
|
1,325,100 | 6.08 | 6.20 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
6.10
|
605,300 | 6.15 | 6.30 | 6 | 0 | 0 | 0 |
| 19/07/2024 |
6.18
|
585,500 | 6.20 | 6.25 | 6.10 | 0 | 0 | 0 |
| 18/07/2024 |
6.20
|
1,072,300 | 6.07 | 6.30 | 6.06 | 0 | 0 | 0 |
| 17/07/2024 |
6.06
|
1,488,400 | 6.49 | 6.49 | 6.03 | 0 | 0 | 0 |
| 16/07/2024 |
6.48
|
1,078,400 | 6.65 | 6.65 | 6.48 | 0 | 0 | 0 |
| 15/07/2024 |
6.63
|
1,912,100 | 6.65 | 6.70 | 6.41 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
428,600 | 6.35 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.33
|
345,200 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 |
| 10/07/2024 |
6.35
|
494,800 | 6.60 | 6.60 | 6.35 | 0 | 0 | 0 |
| 09/07/2024 |
6.50
|
669,400 | 6.53 | 6.56 | 6.40 | 0 | 0 | 0 |
| 08/07/2024 |
6.48
|
1,022,900 | 6.19 | 6.60 | 6.19 | 0 | 0 | 0 |
| 05/07/2024 |
6.20
|
682,400 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |
| 04/07/2024 |
6.30
|
579,100 | 6.25 | 6.42 | 6.25 | 0 | 0 | 0 |