| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.40 | 11.43% | 666,214 | 0 | 0 |
3.40
3.90
3.90
|
|
2 tháng
(2024-09-23) |
0.30 | 8.33% | 2,196,855 | 0 | 0 |
3.40
4.60
3.90
|
|
3 tháng
(2024-08-22) |
0.30 | 8.33% | 2,412,349 | 0 | 0 |
3.40
4.60
3.90
|
|
6 tháng
(2024-05-24) |
0.10 | 2.63% | 3,612,592 | 0 | 0 |
3.30
4.60
3.90
|
|
12 tháng
(2023-11-27) |
0.10 | 2.63% | 6,933,369 | -762 | -0.0 |
3.30
5
3.90
|
|
24 tháng
(2022-12-01) |
0.50 | 14.71% | 14,038,054 | -3,726 | -0.0 |
2.70
5.20
3.90
|
|
36 tháng
(2021-12-06) |
-5.90 | -60.20% | 30,508,062 | 5,774 | 0.1 |
2.40
14.70
3.90
|
|
60 tháng
(2019-12-17) |
1.80 | 85.71% | 47,302,926 | -7,658 | 0.1 |
1.60
17.20
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.60
|
35,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/11/2024 |
3.90
|
150,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/11/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/11/2024 |
3.50
|
42,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/11/2024 |
3.50
|
21,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.50
|
5,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/11/2024 |
3.50
|
20,150 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/11/2024 |
3.50
|
17,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.50
|
4,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/11/2024 |
3.60
|
7,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.50
|
16,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/11/2024 |
3.60
|
22,378 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/11/2024 |
3.50
|
51,643 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/11/2024 |
3.50
|
72,910 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.50
|
36,951 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/10/2024 |
3.50
|
21,202 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/10/2024 |
3.50
|
29,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/10/2024 |
3.50
|
14,813 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/10/2024 |
3.50
|
19,604 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/10/2024 |
3.50
|
15,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/10/2024 |
3.50
|
14,854 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/10/2024 |
3.50
|
28,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
53,309 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.50
|
31,801 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/10/2024 |
3.50
|
50,305 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
57,124 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
34,655 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 14/10/2024 |
3.90
|
130,300 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
| 11/10/2024 |
3.50
|
109,100 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 10/10/2024 |
3.60
|
39,800 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/10/2024 |
3.60
|
242,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
4
|
57,400 | 4.60 | 4.80 | 4 | 0 | 0 | 0 |
| 07/10/2024 |
4.60
|
364,850 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 04/10/2024 |
4
|
254,106 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 03/10/2024 |
3.70
|
65,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
8,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/10/2024 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/09/2024 |
3.60
|
35,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/09/2024 |
3.60
|
11,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
1,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
5,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/09/2024 |
3.60
|
9,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
16,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/09/2024 |
3.60
|
8,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
26,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/09/2024 |
3.50
|
15,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/09/2024 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
4,200 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.40
|
800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/09/2024 |
3.40
|
21,000 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
46,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
8,801 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/09/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/09/2024 |
3.60
|
19,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
34,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
5,001 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
1,092 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
2,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
8,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.60
|
1,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/08/2024 |
3.60
|
300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/08/2024 |
3.50
|
24,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/08/2024 |
3.50
|
4,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/08/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
7,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
26,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
53,101 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.50
|
7,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
18,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
19,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
8,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
24,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/08/2024 |
3.60
|
15,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/08/2024 |
3.60
|
15,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 31/07/2024 |
3.70
|
9,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.70
|
12,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/07/2024 |
3.70
|
5,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
15,403 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
6,426 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/07/2024 |
3.80
|
7,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
6,343 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/07/2024 |
3.80
|
1,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/07/2024 |
3.80
|
10,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
24,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.90
|
6,456 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/07/2024 |
4
|
32,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.80
|
32,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/07/2024 |
3.90
|
14,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/07/2024 |
3.80
|
22,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
1,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
24,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |