| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
|
3 tháng
(2024-06-20) |
-1.06 | -42.57% | 9,714,200 | 4,900 | 0.0 |
1.43
2.49
1.43
|
|
6 tháng
(2024-03-22) |
-1.72 | -54.60% | 25,277,600 | 351,150 | 1.1 |
1.43
3.18
1.43
|
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
|
24 tháng
(2022-09-29) |
-3.94 | -73.37% | 198,230,800 | 266,962 | 0.2 |
1.43
6.06
1.43
|
|
36 tháng
(2021-10-04) |
-4.70 | -76.67% | 412,154,000 | 8,151 | -2.3 |
1.43
18.10
1.43
|
|
60 tháng
(2019-10-15) |
-4.10 | -74.14% | 622,727,150 | -1,709,079 | -12.7 |
1.43
18.10
1.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
2.80
|
87,500 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
| 24/04/2024 |
2.85
|
61,400 | 2.82 | 2.85 | 2.77 | 0 | 0 | 0 |
| 23/04/2024 |
2.82
|
154,800 | 2.85 | 2.87 | 2.81 | 0 | 0 | 0 |
| 22/04/2024 |
2.80
|
124,700 | 2.70 | 2.81 | 2.70 | 0 | 0 | 0 |
| 19/04/2024 |
2.70
|
220,000 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 |
| 17/04/2024 |
2.84
|
117,100 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 |
| 16/04/2024 |
2.90
|
531,800 | 3 | 3 | 2.80 | 0 | 100 | -0.0 |
| 15/04/2024 |
2.96
|
334,800 | 3.12 | 3.15 | 2.94 | 0 | 0 | 0 |
| 12/04/2024 |
3.12
|
354,000 | 3.24 | 3.25 | 3.10 | 0 | 0 | 0 |
| 11/04/2024 |
3.18
|
883,200 | 2.99 | 3.18 | 2.98 | 0 | 0 | 0 |
| 10/04/2024 |
2.98
|
306,400 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
| 09/04/2024 |
3.02
|
238,500 | 3.02 | 3.05 | 3 | 100 | 0 | 0.0 |
| 08/04/2024 |
3.04
|
425,900 | 3.12 | 3.12 | 3.01 | 0 | 0 | 0 |
| 05/04/2024 |
3.12
|
311,600 | 3.15 | 3.16 | 3.12 | 83,200 | 0 | 0.3 |
| 04/04/2024 |
3.15
|
366,900 | 3.15 | 3.17 | 3.14 | 78,400 | 0 | 0.2 |
| 03/04/2024 |
3.14
|
287,500 | 3.15 | 3.19 | 3.14 | 35,700 | 0 | 0.1 |
| 02/04/2024 |
3.15
|
193,000 | 3.15 | 3.18 | 3.14 | 64,400 | 300 | 0.2 |
| 01/04/2024 |
3.15
|
248,300 | 3.16 | 3.16 | 3.14 | 59,800 | 0 | 0.2 |
| 29/03/2024 |
3.16
|
112,400 | 3.16 | 3.17 | 3.15 | 0 | 1,400 | -0.0 |
| 28/03/2024 |
3.16
|
127,900 | 3.15 | 3.18 | 3.15 | 0 | 0 | 0 |
| 27/03/2024 |
3.15
|
284,400 | 3.17 | 3.17 | 3.14 | 25,500 | 0 | 0.1 |
| 26/03/2024 |
3.14
|
179,900 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 25/03/2024 |
3.16
|
253,500 | 3.15 | 3.20 | 3.14 | 0 | 0 | 0 |
| 22/03/2024 |
3.15
|
263,400 | 3.15 | 3.17 | 3.14 | 200 | 0 | 0.0 |
| 21/03/2024 |
3.15
|
134,100 | 3.12 | 3.15 | 3.13 | 0 | 0 | 0 |
| 20/03/2024 |
3.12
|
190,800 | 3.13 | 3.15 | 3.12 | 0 | 0 | 0 |
| 19/03/2024 |
3.13
|
278,700 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 |
| 18/03/2024 |
3.13
|
439,700 | 3.17 | 3.20 | 3.12 | 8,800 | 0 | 0.0 |
| 15/03/2024 |
3.17
|
306,200 | 3.17 | 3.19 | 3.14 | 0 | 0 | 0 |
| 14/03/2024 |
3.17
|
192,800 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
| 13/03/2024 |
3.16
|
267,300 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 12/03/2024 |
3.16
|
229,000 | 3.16 | 3.19 | 3.15 | 0 | 0 | 0 |
| 11/03/2024 |
3.16
|
199,800 | 3.20 | 3.24 | 3.16 | 0 | 0 | 0 |
| 08/03/2024 |
3.20
|
415,000 | 3.24 | 3.28 | 3.19 | 0 | 0 | 0 |
| 07/03/2024 |
3.24
|
329,100 | 3.24 | 3.25 | 3.22 | 0 | 0 | 0 |
| 06/03/2024 |
3.24
|
465,300 | 3.27 | 3.33 | 3.22 | 0 | 0 | 0 |
| 05/03/2024 |
3.27
|
356,900 | 3.22 | 3.27 | 3.21 | 0 | 0 | 0 |
| 04/03/2024 |
3.22
|
585,000 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 |
| 01/03/2024 |
3.17
|
342,400 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 29/02/2024 |
3.18
|
377,100 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| 28/02/2024 |
3.19
|
168,300 | 3.21 | 3.22 | 3.18 | 0 | 0 | 0 |
| 27/02/2024 |
3.21
|
240,400 | 3.21 | 3.25 | 3.16 | 0 | 0 | 0 |
| 26/02/2024 |
3.21
|
262,800 | 3.26 | 3.30 | 3.18 | 0 | 0 | 0 |
| 23/02/2024 |
3.26
|
818,400 | 3.33 | 3.50 | 3.26 | 100 | 0 | 0.0 |
| 22/02/2024 |
3.33
|
750,100 | 3.23 | 3.35 | 3.23 | 2,600 | 0 | 0.0 |
| 21/02/2024 |
3.23
|
516,200 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 20/02/2024 |
3.16
|
201,300 | 3.18 | 3.19 | 3.15 | 0 | 0 | 0 |
| 19/02/2024 |
3.18
|
216,100 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 16/02/2024 |
3.19
|
138,100 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 15/02/2024 |
3.16
|
67,600 | 3.12 | 3.18 | 3.12 | 1,000 | 0 | 0.0 |
| 07/02/2024 |
3.12
|
215,200 | 3.13 | 3.15 | 3 | 0 | 0 | 0 |
| 06/02/2024 |
3.13
|
160,700 | 3.15 | 3.17 | 3.12 | 0 | 0 | 0 |
| 05/02/2024 |
3.15
|
107,000 | 3.16 | 3.20 | 3.12 | 0 | 0 | 0 |
| 02/02/2024 |
3.16
|
234,800 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 01/02/2024 |
3.24
|
288,300 | 3.17 | 3.26 | 3.15 | 0 | 0 | 0 |
| 31/01/2024 |
3.17
|
113,000 | 3.21 | 3.24 | 3.15 | 0 | 0 | 0 |
| 30/01/2024 |
3.21
|
113,000 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 29/01/2024 |
3.21
|
200,300 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 26/01/2024 |
3.23
|
76,400 | 3.24 | 3.28 | 3.23 | 0 | 0 | 0 |
| 25/01/2024 |
3.24
|
286,200 | 3.19 | 3.29 | 3.19 | 0 | 0 | 0 |
| 24/01/2024 |
3.19
|
123,500 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| 23/01/2024 |
3.19
|
50,200 | 3.18 | 3.19 | 3.15 | 800 | 0 | 0.0 |
| 22/01/2024 |
3.18
|
115,700 | 3.15 | 3.20 | 3.15 | 0 | 4,200 | -0.0 |
| 19/01/2024 |
3.15
|
109,900 | 3.20 | 3.22 | 3.15 | 0 | 0 | 0 |
| 18/01/2024 |
3.20
|
112,900 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 17/01/2024 |
3.19
|
76,600 | 3.17 | 3.22 | 3.16 | 0 | 0 | 0 |
| 16/01/2024 |
3.17
|
134,900 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| 15/01/2024 |
3.16
|
92,300 | 3.23 | 3.24 | 3.16 | 0 | 0 | 0 |
| 12/01/2024 |
3.23
|
155,100 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
| 11/01/2024 |
3.24
|
156,500 | 3.24 | 3.25 | 3.23 | 0 | 0 | 0 |
| 10/01/2024 |
3.24
|
173,100 | 3.24 | 3.28 | 3.22 | 0 | 0 | 0 |
| 09/01/2024 |
3.24
|
133,300 | 3.25 | 3.26 | 3.22 | 0 | 0 | 0 |
| 08/01/2024 |
3.25
|
192,700 | 3.26 | 3.30 | 3.24 | 0 | 0 | 0 |
| 05/01/2024 |
3.26
|
220,700 | 3.28 | 3.31 | 3.24 | 0 | 0 | 0 |
| 04/01/2024 |
3.28
|
413,800 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
| 03/01/2024 |
3.25
|
336,600 | 3.16 | 3.25 | 3.16 | 0 | 2,500 | -0.0 |
| 02/01/2024 |
3.16
|
180,400 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 |
| 29/12/2023 |
3.19
|
133,400 | 3.19 | 3.21 | 3.18 | 0 | 0 | 0 |
| 28/12/2023 |
3.19
|
165,600 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 |
| 27/12/2023 |
3.17
|
191,300 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| 26/12/2023 |
3.15
|
199,600 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| 25/12/2023 |
3.15
|
181,700 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 22/12/2023 |
3.17
|
80,900 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
| 21/12/2023 |
3.18
|
107,900 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
| 20/12/2023 |
3.17
|
54,100 | 3.16 | 3.22 | 3.16 | 0 | 0 | 0 |
| 19/12/2023 |
3.16
|
203,500 | 3.21 | 3.23 | 3.15 | 0 | 0 | 0 |
| 18/12/2023 |
3.21
|
99,000 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 15/12/2023 |
3.22
|
214,700 | 3.22 | 3.25 | 3.17 | 0 | 0 | 0 |
| 14/12/2023 |
3.22
|
116,900 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 13/12/2023 |
3.23
|
134,800 | 3.24 | 3.27 | 3.21 | 0 | 500 | -0.0 |
| 12/12/2023 |
3.24
|
196,800 | 3.24 | 3.29 | 3.22 | 0 | 300 | -0.0 |
| 11/12/2023 |
3.24
|
139,000 | 3.24 | 3.27 | 3.21 | 0 | 0 | 0 |
| 08/12/2023 |
3.24
|
280,800 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 |
| 07/12/2023 |
3.23
|
629,300 | 3.23 | 3.35 | 3.21 | 0 | 0 | 0 |
| 06/12/2023 |
3.23
|
683,700 | 3.18 | 3.24 | 3.16 | 0 | 0 | 0 |
| 05/12/2023 |
3.18
|
330,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 04/12/2023 |
3.20
|
287,100 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| 01/12/2023 |
3.16
|
296,500 | 3.15 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/11/2023 |
3.15
|
317,600 | 3.16 | 3.24 | 3.14 | 0 | 0 | 0 |
| 29/11/2023 |
3.16
|
90,600 | 3.10 | 3.19 | 3.12 | 0 | 0 | 0 |