| 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) |
-0.40 | -9.09% | 16,373 | 0 | 0 |
3.50
4.90
4
|
|
2 tháng
(2024-09-23) |
-0.10 | -2.44% | 21,503 | 0 | 0 |
3.50
5.80
4
|
|
3 tháng
(2024-08-23) |
-0.50 | -11.11% | 25,788 | 0 | 0 |
3.50
5.80
4
|
|
6 tháng
(2024-05-27) |
-0.90 | -18.37% | 103,830 | 0 | 0 |
3.40
8.50
4
|
|
12 tháng
(2023-11-27) |
-3 | -42.86% | 149,063 | 0 | 0 |
3.40
9.90
4
|
|
24 tháng
(2022-12-02) |
-2.50 | -38.46% | 213,159 | 0 | 0 |
3.40
10.30
4
|
|
36 tháng
(2021-12-07) |
-3.30 | -45.21% | 1,848,207 | 0 | 0 |
3.40
14.90
4
|
|
60 tháng
(2019-12-18) |
-4 | -50% | 1,979,507 | 0 | 0 |
3.40
14.90
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/11/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.50
|
300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/11/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/11/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/11/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/11/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/11/2024 |
4.70
|
401 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 06/11/2024 |
4.30
|
200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
3.80
|
195 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
200 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 01/11/2024 |
4
|
1,007 | 5.20 | 5.20 | 4 | 0 | 0 | 0 |
| 31/10/2024 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/10/2024 |
4
|
800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/10/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/10/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/10/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/10/2024 |
4.80
|
560 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
4.40
|
10,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/10/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/10/2024 |
4.40
|
400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/10/2024 |
4.30
|
210 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/10/2024 |
4.40
|
600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/10/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/10/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/10/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/10/2024 |
4.80
|
810 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
5.70
|
300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/10/2024 |
5.10
|
133 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/10/2024 |
5.80
|
200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 04/10/2024 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/10/2024 |
4.60
|
650 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 30/09/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/09/2024 |
4.60
|
9 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/09/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
300 | 4.70 | 4.70 | 3.70 | 0 | 0 | 0 |
| 24/09/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/09/2024 |
4.10
|
108 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/09/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/09/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/09/2024 |
4.30
|
150 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/09/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
4.10
|
103 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/09/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/08/2024 |
4.60
|
1,504 | 5.30 | 5.30 | 4.50 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
396 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 26/08/2024 |
5.20
|
400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/08/2024 |
4.50
|
532 | 4.20 | 5.40 | 4.20 | 0 | 0 | 0 |
| 22/08/2024 |
4.80
|
4,400 | 3.80 | 4.80 | 3.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.10
|
1,500 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
303 | 4.80 | 4.80 | 3.90 | 0 | 0 | 0 |
| 16/08/2024 |
4.40
|
2,904 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/08/2024 |
4
|
902 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
3.40
|
3,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
4
|
340 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/08/2024 |
4.70
|
218 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
| 09/08/2024 |
4.60
|
820 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 08/08/2024 |
4.40
|
215 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
214 | 4.60 | 4.60 | 3.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.60
|
400 | 3.80 | 4.60 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
1,000 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 02/08/2024 |
4.60
|
1,901 | 4.90 | 5 | 4.30 | 0 | 0 | 0 |
| 01/08/2024 |
4.80
|
401 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/07/2024 |
4.90
|
543 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 30/07/2024 |
4.80
|
201 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.80
|
301 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/07/2024 |
4.70
|
5,147 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4
|
1,468 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.60
|
1,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.80
|
3,202 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.40
|
900 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 15/07/2024 |
5.30
|
200 | 4.40 | 5.30 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/07/2024 |
5
|
400 | 4.40 | 5.50 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2024 |
4.30
|
3,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.70
|
300 | 4.60 | 5.70 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
5.20
|
1,200 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
5
|
1,203 | 4.70 | 5.70 | 4.70 | 0 | 0 | 0 |