| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-0.05 | -1.17% | 173,200 | 0 | 0 |
4.08
4.35
4.24
|
|
2 tháng
(2024-09-16) |
-0.30 | -6.61% | 523,400 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
3 tháng
(2024-08-15) |
-0.25 | -5.57% | 679,000 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
6 tháng
(2024-05-17) |
-0.38 | -8.23% | 1,516,900 | -1,833 | -0.0 |
4.08
4.63
4.24
|
|
12 tháng
(2023-11-20) |
-0.56 | -11.67% | 3,621,100 | -3,133 | -0.0 |
4.08
4.80
4.24
|
|
24 tháng
(2022-11-24) |
0.54 | 14.59% | 12,406,000 | -19,933 | 0.2 |
3.70
5.53
4.24
|
|
36 tháng
(2021-11-29) |
-3.30 | -43.80% | 40,863,700 | 48,080 | 0.7 |
3.45
8.88
4.24
|
|
60 tháng
(2019-12-10) |
0.78 | 22.46% | 90,032,090 | -25,950 | 0.4 |
2.89
8.88
4.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
3.30
|
20,630 | 3.29 | 3.30 | 3.28 | 0 | 0 | 0 |
| 23/06/2020 |
3.29
|
3,880 | 3.30 | 3.31 | 3.23 | 0 | 0 | 0 |
| 22/06/2020 |
3.30
|
10,260 | 3.29 | 3.31 | 3.25 | 0 | 0 | 0 |
| 19/06/2020 |
3.29
|
650 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
| 18/06/2020 |
3.35
|
1,210 | 3.30 | 3.35 | 3.11 | 0 | 0 | 0 |
| 17/06/2020 |
3.30
|
5,700 | 3.30 | 3.31 | 3.23 | 0 | 0 | 0 |
| 16/06/2020 |
3.30
|
18,400 | 3.30 | 3.39 | 3.23 | 0 | 0 | 0 |
| 15/06/2020 |
3.30
|
6,760 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
| 12/06/2020 |
3.34
|
2,100 | 3.36 | 3.36 | 3.14 | 0 | 0 | 0 |
| 11/06/2020 |
3.36
|
7,900 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 |
| 10/06/2020 |
3.45
|
12,050 | 3.35 | 3.45 | 3.34 | 0 | 0 | 0 |
| 09/06/2020 |
3.35
|
27,370 | 3.23 | 3.35 | 3.23 | 0 | 0 | 0 |
| 08/06/2020 |
3.23
|
191,550 | 3.12 | 3.33 | 3.12 | 3,000 | 0 | 0.0 |
| 05/06/2020 |
3.12
|
670 | 3.14 | 3.22 | 3.08 | 0 | 0 | 0 |
| 04/06/2020 |
3.14
|
9,650 | 3.08 | 3.14 | 3.05 | 0 | 0 | 0 |
| 03/06/2020 |
3.08
|
7,200 | 3.12 | 3.15 | 3.08 | 820 | 0 | 0.0 |
| 02/06/2020 |
3.12
|
13,020 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 01/06/2020 |
3.12
|
8,980 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
| 29/05/2020 |
3.05
|
9,590 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
| 28/05/2020 |
3.13
|
23,890 | 3.14 | 3.15 | 3.08 | 0 | 0 | 0 |
| 27/05/2020 |
3.14
|
2,870 | 3.13 | 3.14 | 3.05 | 0 | 0 | 0 |
| 26/05/2020 |
3.13
|
69,410 | 3.15 | 3.15 | 2.97 | 0 | 300 | -0.0 |
| 25/05/2020 |
3.15
|
4,340 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
| 22/05/2020 |
3.20
|
500 | 3.21 | 3.21 | 3.20 | 0 | 0 | 0 |
| 21/05/2020 |
3.21
|
5,120 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
| 20/05/2020 |
3.22
|
16,110 | 3.22 | 3.23 | 3.09 | 0 | 11,000 | -0.0 |
| 19/05/2020 |
3.22
|
250 | 3.19 | 3.23 | 3.12 | 0 | 0 | 0 |
| 18/05/2020 |
3.19
|
1,530 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 15/05/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 14/05/2020 |
3.23
|
530 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 13/05/2020 |
3.23
|
6,970 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
| 12/05/2020 |
3.23
|
1,710 | 3.15 | 3.23 | 3.17 | 0 | 0 | 0 |
| 11/05/2020 |
3.15
|
2,560 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 |
| 08/05/2020 |
3.14
|
10,130 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
| 07/05/2020 |
3.15
|
3,710 | 3.19 | 3.23 | 3.12 | 0 | 0 | 0 |
| 06/05/2020 |
3.19
|
11,210 | 3.15 | 3.23 | 3.06 | 0 | 0 | 0 |
| 05/05/2020 |
3.15
|
1,880 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
| 04/05/2020 |
3.23
|
2,210 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 |
| 29/04/2020 |
3.26
|
4,090 | 3.27 | 3.29 | 3.12 | 0 | 0 | 0 |
| 28/04/2020 |
3.27
|
520 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
| 27/04/2020 |
3.27
|
2,160 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 |
| 24/04/2020 |
3.15
|
2,140 | 3.14 | 3.15 | 3.07 | 0 | 0 | 0 |
| 23/04/2020 |
3.14
|
3,050 | 3.08 | 3.19 | 3.06 | 300 | 0 | 0.0 |
| 22/04/2020 |
3.08
|
12,180 | 3.08 | 3.19 | 3.00 | 0 | 0 | 0 |
| 21/04/2020 |
3.08
|
2,730 | 3.26 | 3.30 | 3.04 | 0 | 0 | 0 |
| 20/04/2020 |
3.26
|
1,090 | 3.22 | 3.26 | 3.08 | 0 | 0 | 0 |
| 17/04/2020 |
3.22
|
16,350 | 3.02 | 3.22 | 3.00 | 0 | 0 | 0 |
| 16/04/2020 |
3.02
|
930 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
| 15/04/2020 |
3.02
|
10 | 3.00 | 3.02 | 3.02 | 0 | 0 | 0 |
| 14/04/2020 |
3.00
|
890 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 |
| 13/04/2020 |
3.00
|
20,370 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 |
| 10/04/2020 |
2.96
|
5,380 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
| 09/04/2020 |
3.03
|
630 | 3.04 | 3.04 | 3.02 | 0 | 0 | 0 |
| 08/04/2020 |
3.04
|
160 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 07/04/2020 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 06/04/2020 |
3.04
|
550 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
| 03/04/2020 |
3.04
|
200 | 3.00 | 3.04 | 3.04 | 0 | 0 | 0 |
| 01/04/2020 |
3.00
|
2,540 | 2.89 | 3.00 | 2.69 | 0 | 0 | 0 |
| 31/03/2020 |
2.89
|
390 | 3.02 | 3.02 | 2.81 | 0 | 0 | 0 |
| 30/03/2020 |
3.02
|
80 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
| 27/03/2020 |
3.03
|
160 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
| 26/03/2020 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 25/03/2020 |
3.03
|
5,320 | 3.04 | 3.08 | 2.92 | 0 | 0 | 0 |
| 24/03/2020 |
3.04
|
7,410 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
| 23/03/2020 |
3.15
|
1,840 | 3.12 | 3.15 | 2.92 | 0 | 0 | 0 |
| 20/03/2020 |
3.12
|
640 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 |
| 19/03/2020 |
3.22
|
60 | 3.19 | 3.22 | 3.08 | 0 | 50 | -0.0 |
| 18/03/2020 |
3.19
|
280 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 |
| 17/03/2020 |
3.19
|
5,010 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/03/2020 |
3.15
|
5,970 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
| 13/03/2020 |
3.12
|
250 | 3.14 | 3.14 | 2.93 | 0 | 80 | -0.0 |
| 12/03/2020 |
3.14
|
590 | 3.07 | 3.15 | 2.96 | 40 | 160 | -0.0 |
| 11/03/2020 |
3.07
|
1,590 | 3.08 | 3.08 | 3.07 | 0 | 0 | 0 |
| 10/03/2020 |
3.08
|
1,040 | 3.12 | 3.15 | 3.08 | 0 | 40 | -0.0 |
| 09/03/2020 |
3.12
|
300 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
| 06/03/2020 |
3.20
|
940 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
| 05/03/2020 |
3.30
|
2,960 | 3.12 | 3.31 | 3.15 | 0 | 0 | 0 |
| 04/03/2020 |
3.12
|
270 | 3.31 | 3.31 | 3.12 | 0 | 0 | 0 |
| 03/03/2020 |
3.31
|
950 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
| 02/03/2020 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 28/02/2020 |
3.31
|
460 | 3.30 | 3.31 | 3.31 | 0 | 0 | 0 |
| 27/02/2020 |
3.30
|
8,440 | 3.31 | 3.35 | 3.30 | 0 | 0 | 0 |
| 26/02/2020 |
3.31
|
3,570 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 |
| 25/02/2020 |
3.31
|
900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 24/02/2020 |
3.31
|
240 | 3.31 | 3.39 | 3.23 | 0 | 0 | 0 |
| 21/02/2020 |
3.31
|
10 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 20/02/2020 |
3.31
|
300 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 19/02/2020 |
3.31
|
100 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
| 18/02/2020 |
3.35
|
590 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
| 17/02/2020 |
3.35
|
150 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 |
| 14/02/2020 |
3.31
|
60 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 13/02/2020 |
3.31
|
53,480 | 3.34 | 3.34 | 3.17 | 2,000 | 0 | 0.0 |
| 12/02/2020 |
3.34
|
1,120 | 3.35 | 3.35 | 3.34 | 0 | 0 | 0 |
| 11/02/2020 |
3.35
|
10 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/02/2020 |
3.35
|
160 | 3.34 | 3.35 | 3.19 | 0 | 0 | 0 |
| 07/02/2020 |
3.34
|
2,210 | 3.17 | 3.34 | 3.18 | 0 | 0 | 0 |
| 06/02/2020 |
3.17
|
6,420 | 3.16 | 3.35 | 3.17 | 6,000 | 0 | 0.0 |
| 05/02/2020 |
3.16
|
3,010 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 04/02/2020 |
3.38
|
1,020 | 3.18 | 3.38 | 3.38 | 0 | 0 | 0 |
| 03/02/2020 |
3.18
|
1,210 | 3.39 | 3.39 | 3.18 | 0 | 0 | 0 |