| 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) |
0.20 | 4.88% | 127,114 | 0 | 0 |
4
4.30
4.30
|
|
2 tháng
(2024-09-23) |
0.20 | 4.88% | 339,751 | 0 | 0 |
4
4.30
4.30
|
|
3 tháng
(2024-08-23) |
0.10 | 2.38% | 492,035 | 0 | 0 |
4
4.30
4.30
|
|
6 tháng
(2024-05-27) |
0.40 | 10.26% | 3,676,786 | -300 | -0.0 |
3.90
4.90
4.30
|
|
12 tháng
(2023-11-27) |
0.10 | 2.38% | 5,314,422 | -3,600 | -0.0 |
3.70
4.90
4.30
|
|
24 tháng
(2022-12-02) |
0.40 | 10.26% | 11,740,559 | -39,200 | -0.2 |
2.80
6.40
4.30
|
|
36 tháng
(2021-12-07) |
-10.44 | -70.83% | 25,031,906 | 5,500 | 0.3 |
2.40
15.38
4.30
|
|
60 tháng
(2019-12-18) |
0.21 | 5.01% | 46,259,575 | -17,200 | 0.2 |
2.18
17.56
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.50
|
10,440 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
3,211 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 28/06/2024 |
4.60
|
45,227 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/06/2024 |
4.70
|
32,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/06/2024 |
4.70
|
49,600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/06/2024 |
4.60
|
87,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2024 |
4.60
|
154,400 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.80
|
269,100 | 4.30 | 4.80 | 4.30 | 0 | 79,300 | -0.4 |
| 20/06/2024 |
4.20
|
24,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.30
|
18,530 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/06/2024 |
4.20
|
43,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
24,000 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/06/2024 |
4.40
|
70,600 | 4.50 | 4.50 | 4.20 | 200 | 0 | 0.0 |
| 13/06/2024 |
4.30
|
70,035 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.60
|
66,002 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 11/06/2024 |
4.90
|
396,036 | 4.50 | 4.90 | 4.40 | 78,000 | 0 | 0.4 |
| 10/06/2024 |
4.40
|
117,826 | 4.10 | 4.50 | 4.10 | 1,100 | 0 | 0.0 |
| 07/06/2024 |
4.10
|
67,013 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/06/2024 |
4.10
|
116,462 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4.30
|
149,113 | 4.40 | 4.80 | 4.20 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
458,715 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
132,604 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
14,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 30/05/2024 |
3.90
|
62,902 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/05/2024 |
4
|
123,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/05/2024 |
4
|
8,202 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/05/2024 |
3.90
|
1,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/05/2024 |
4
|
9,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 23/05/2024 |
4
|
15,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/05/2024 |
4
|
10,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/05/2024 |
4
|
9,015 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
16,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/05/2024 |
4.10
|
5,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4.10
|
220 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/05/2024 |
4
|
12,118 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 14/05/2024 |
4
|
5,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
3,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
12,201 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/05/2024 |
3.80
|
1,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
4
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 07/05/2024 |
3.90
|
18,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 06/05/2024 |
4.10
|
200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/05/2024 |
3.90
|
2,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/04/2024 |
3.80
|
1,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/04/2024 |
3.90
|
2,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
24,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
3.80
|
2,367 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
14,105 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.10
|
401 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
7,130 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
3.90
|
8,501 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
7,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
8,111 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
23,001 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
24,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
16,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
2,461 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.10
|
9,401 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
13,412 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
17,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/03/2024 |
4.20
|
19,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/03/2024 |
4.20
|
6,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
29,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.30
|
52,608 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.20
|
13,805 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/03/2024 |
4.10
|
18,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/03/2024 |
4.20
|
20,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
49,001 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
70,435 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4
|
17,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/03/2024 |
4
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
9,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/03/2024 |
4
|
5,916 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4
|
13,208 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
11,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2024 |
4.10
|
10,636 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
1,436 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2024 |
4.10
|
10,840 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/03/2024 |
4.20
|
9,902 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4.10
|
8,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/02/2024 |
4.20
|
3,306 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
7,215 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
311 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.30
|
123,602 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.10
|
18,862 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/02/2024 |
4.10
|
6,723 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/02/2024 |
4.20
|
32,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/02/2024 |
4.30
|
13,025 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 16/02/2024 |
4.30
|
12,458 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/02/2024 |
4.30
|
1,004 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.20
|
200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
10,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
7,728 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
6,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/02/2024 |
4
|
36,500 | 4 | 4 | 4 | 0 | 0 | 0 |