| 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) |
-0.20 | -5.56% | 1,645,062 | 0 | 0 |
3.30
3.90
3.40
|
|
2 tháng
(2024-09-23) |
-0.30 | -8.11% | 2,836,880 | -70,800 | -0.3 |
3.30
4
3.40
|
|
3 tháng
(2024-08-26) |
-0.10 | -2.86% | 3,324,756 | -90,700 | -0.3 |
3.30
4.10
3.40
|
|
6 tháng
(2024-05-27) |
0.10 | 3.03% | 5,079,347 | -224,800 | -0.9 |
3.30
4.60
3.40
|
|
12 tháng
(2023-11-28) |
-0.60 | -15% | 5,822,869 | -224,800 | -0.9 |
3.10
4.60
3.40
|
|
24 tháng
(2022-12-05) |
-1.30 | -27.66% | 9,133,861 | -267,000 | -1.1 |
3.10
5.40
3.40
|
|
36 tháng
(2021-12-08) |
-11 | -76.39% | 24,640,890 | -378,800 | -2.9 |
2.80
17.40
3.40
|
|
60 tháng
(2019-12-19) |
-6.88 | -66.94% | 101,615,792 | 4,800 | 2.9 |
2.80
19.20
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
3.40
|
3,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.40
|
25,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.60
|
98,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.40
|
118,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.40
|
98,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/11/2024 |
3.40
|
43,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/11/2024 |
3.50
|
116,200 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 13/11/2024 |
3.40
|
11,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/11/2024 |
3.30
|
82,910 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/11/2024 |
3.40
|
33,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/11/2024 |
3.50
|
32,301 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 06/11/2024 |
3.60
|
83,701 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
57,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/11/2024 |
3.30
|
8,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 01/11/2024 |
3.30
|
13,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.40
|
9,005 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/10/2024 |
3.40
|
103,701 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/10/2024 |
3.40
|
47,712 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/10/2024 |
3.50
|
116,501 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
176,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/10/2024 |
3.90
|
331,431 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.60
|
32,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/10/2024 |
3.50
|
3,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
718 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/10/2024 |
3.50
|
600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.50
|
4,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/10/2024 |
3.50
|
59,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
129,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/10/2024 |
3.60
|
92,300 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.60
|
47,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/10/2024 |
3.50
|
169,540 | 3.90 | 4 | 3.40 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
75,900 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 08/10/2024 |
4
|
195,141 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
26,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 04/10/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/10/2024 |
3.60
|
12,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
40,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/10/2024 |
3.60
|
7,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/09/2024 |
3.70
|
46,400 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.60
|
74,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
17,400 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
18,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
82,100 | 3.70 | 3.70 | 3.60 | 0 | 70,800 | -0.3 |
| 23/09/2024 |
3.70
|
87,401 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/09/2024 |
3.90
|
67,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 19/09/2024 |
4
|
54,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.10
|
161,800 | 3.60 | 4.10 | 3.60 | 0 | 19,900 | -0.1 |
| 17/09/2024 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
5,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/09/2024 |
3.60
|
20,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
36,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.50
|
29,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.40
|
15,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
31,800 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.50
|
14,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/09/2024 |
3.50
|
15,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.50
|
3,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
16,876 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/08/2024 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/08/2024 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/08/2024 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
28,500 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
20,630 | 3.90 | 3.90 | 3.30 | 0 | 100 | -0.0 |
| 16/08/2024 |
3.50
|
18,302 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.40
|
40,400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
201 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
1,901 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.50
|
2,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.50
|
2,218 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
4,702 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
6,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
17,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.30
|
9,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
9,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.50
|
33,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
14,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.50
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
4,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
6,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
14,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/07/2024 |
3.60
|
2,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
19,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.70
|
45,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
4
|
21,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
67,012 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
90,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4
|
62,905 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
4
|
34,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
27,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
57,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/07/2024 |
3.60
|
27,805 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
39,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |