| 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) |
0.10 | 2.70% | 657,485 | 0 | 0 |
3.60
4.20
3.80
|
|
2 tháng
(2024-09-23) |
0.10 | 2.70% | 1,019,644 | 0 | 0.0 |
3.40
4.30
3.80
|
|
3 tháng
(2024-08-26) |
0.10 | 2.70% | 1,180,755 | 0 | 0.0 |
3.30
4.30
3.80
|
|
6 tháng
(2024-05-27) |
0.30 | 8.57% | 3,369,632 | 0 | 0.0 |
3.30
7.70
3.80
|
|
12 tháng
(2023-11-28) |
0.90 | 31.03% | 4,303,303 | -200 | 0.0 |
2.80
7.70
3.80
|
|
24 tháng
(2022-12-05) |
0.80 | 26.67% | 6,455,030 | -1,100 | 0.0 |
2.40
7.70
3.80
|
|
36 tháng
(2021-12-08) |
-4.20 | -52.50% | 11,126,481 | 154,600 | 1.4 |
1.70
11.20
3.80
|
|
60 tháng
(2019-12-19) |
-5.10 | -57.30% | 15,471,432 | 176,000 | 1.4 |
1.70
11.20
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
5
|
10,821 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/07/2024 |
5.10
|
78,459 | 4.50 | 5.30 | 4 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
25,773 | 6 | 6 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
39,100 | 7.30 | 7.30 | 5.50 | 0 | 0 | 0 |
| 27/06/2024 |
6.30
|
56,601 | 8 | 8 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.10
|
114,112 | 7.70 | 8 | 6.60 | 0 | 0 | 0 |
| 25/06/2024 |
7.70
|
245,661 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/06/2024 |
6.70
|
94,180 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.90
|
23,536 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 20/06/2024 |
5.60
|
21,901 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
45,410 | 4.60 | 5.40 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
5.30
|
22,492 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
144,306 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/06/2024 |
5
|
52,658 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 13/06/2024 |
4.60
|
50,168 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
14,104 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
3,603 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
30,134 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/06/2024 |
3.90
|
104,506 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
304 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/06/2024 |
3.50
|
1,520 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
316 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/06/2024 |
3.40
|
3,706 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 31/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/05/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.60
|
2,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
6,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/05/2024 |
3.50
|
28,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
1 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
330 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
7,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
20,202 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.60
|
9,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
18,310 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.40
|
1,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
3,230 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
26,225 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/05/2024 |
3.60
|
2,600 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 26/04/2024 |
3.50
|
4,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
7,756 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
1,058 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/04/2024 |
3.20
|
1,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
5,601 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/04/2024 |
3.70
|
101 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
3.60
|
1,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/04/2024 |
3.60
|
3,004 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/04/2024 |
3.60
|
2,136 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/04/2024 |
3.60
|
16,844 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/04/2024 |
3.60
|
5,402 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 05/04/2024 |
3.40
|
6,000 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 04/04/2024 |
3.70
|
1,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/04/2024 |
3.50
|
9,600 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 02/04/2024 |
3.80
|
801 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.70
|
4,701 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 29/03/2024 |
3.70
|
11,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 28/03/2024 |
3.60
|
1,242 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/03/2024 |
3.60
|
3,718 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/03/2024 |
3.60
|
33,800 | 3.40 | 3.80 | 3.20 | 0 | 0 | 0 |
| 25/03/2024 |
3.50
|
317 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/03/2024 |
3.40
|
7,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/03/2024 |
3.40
|
4,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/03/2024 |
3.50
|
12,333 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 19/03/2024 |
3.20
|
4,585 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/03/2024 |
3.50
|
3,620 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/03/2024 |
3.30
|
12,761 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 14/03/2024 |
3.30
|
4,600 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 13/03/2024 |
3.20
|
3,223 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 12/03/2024 |
3.10
|
36,319 | 3.60 | 3.60 | 2.90 | 0 | 0 | 0 |
| 11/03/2024 |
3.30
|
7,470 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/03/2024 |
3.50
|
9,900 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 07/03/2024 |
3.40
|
69,900 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
57,313 | 4 | 4.20 | 3.50 | 0 | 2,200 | -0.0 |
| 05/03/2024 |
3.70
|
34,058 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/03/2024 |
3.30
|
54,101 | 3 | 3.30 | 3 | 2,200 | 0 | 0.0 |
| 01/03/2024 |
3
|
3,311 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/02/2024 |
2.90
|
12,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 28/02/2024 |
3
|
12,800 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 27/02/2024 |
3
|
3,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/02/2024 |
3.10
|
7,921 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/02/2024 |
3.10
|
3,656 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/02/2024 |
3
|
701 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/02/2024 |
3
|
11,629 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 20/02/2024 |
2.90
|
812 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/02/2024 |
2.90
|
10,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/02/2024 |
3
|
2,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/02/2024 |
3
|
700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/02/2024 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/02/2024 |
3
|
600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 05/02/2024 |
2.80
|
1,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/02/2024 |
2.90
|
1,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |