| 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 | -8.70% | 214,580 | 0 | 0 |
4.10
4.70
4.30
|
|
2 tháng
(2024-09-23) |
-0.50 | -10.64% | 385,849 | 0 | 0 |
4.10
4.80
4.30
|
|
3 tháng
(2024-08-23) |
-0.70 | -14.29% | 537,751 | 0 | 0 |
4.10
5.10
4.30
|
|
6 tháng
(2024-05-27) |
0.10 | 2.44% | 2,762,391 | 0 | 0 |
4
6.70
4.30
|
|
12 tháng
(2023-11-27) |
-0.20 | -4.55% | 3,683,539 | -8,152 | -0.0 |
3.80
6.70
4.30
|
|
24 tháng
(2022-12-02) |
-2.30 | -35.38% | 6,439,571 | -8,552 | -0.0 |
3.80
7.20
4.30
|
|
36 tháng
(2021-12-07) |
-7.87 | -65.20% | 8,525,438 | -8,552 | -0.0 |
3.80
13.04
4.30
|
|
60 tháng
(2019-12-18) |
-4.73 | -52.95% | 11,014,543 | -166,177 | -1.8 |
3.80
17.20
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
|
101,404 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
3,706 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
3,672 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2024 |
4.20
|
19,279 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/06/2024 |
4.10
|
6,994 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/06/2024 |
4.10
|
4,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2024 |
4.30
|
700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.20
|
4,299 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
1,232 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/06/2024 |
4.30
|
1,229 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
14,918 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/06/2024 |
4.20
|
1,051 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.20
|
1,626 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/06/2024 |
4.20
|
2,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4.30
|
3,162 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.30
|
3,911 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
3,554 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.30
|
2,243 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
15,130 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4.40
|
50,975 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.30
|
692 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.30
|
372 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.40
|
900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
24 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/05/2024 |
4.10
|
2,394 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/05/2024 |
4.30
|
1,489 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
10,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.40
|
6,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/05/2024 |
4.30
|
6,150 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.20
|
8,900 | 4 | 4.20 | 3.90 | 0 | 1,800 | -0.0 |
| 17/05/2024 |
4.20
|
150 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
9,737 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 15/05/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/05/2024 |
4.20
|
5,723 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/05/2024 |
4
|
2,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
3,504 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
2,064 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
9,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 06/05/2024 |
4.30
|
20,767 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
10,013 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
6,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/04/2024 |
3.90
|
5,558 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4
|
2,903 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
3,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/04/2024 |
3.90
|
3,255 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/04/2024 |
3.80
|
3,148 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 17/04/2024 |
3.80
|
15,300 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
4,802 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
14,700 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4.40
|
1,708 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.20
|
3,475 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.40
|
6,803 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 09/04/2024 |
4.50
|
16,900 | 4.20 | 4.50 | 3.90 | 0 | 0 | 0 |
| 08/04/2024 |
4.20
|
2,713 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/04/2024 |
4.20
|
7,371 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.20
|
5,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4.30
|
1,811 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.30
|
6,090 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
3,933 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.30
|
5,653 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/03/2024 |
4.40
|
3,005 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/03/2024 |
4.30
|
3,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/03/2024 |
4.30
|
5,352 | 4.20 | 4.40 | 4.10 | 0 | 352 | -0.0 |
| 25/03/2024 |
4.40
|
1,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/03/2024 |
4.40
|
7,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.30
|
813 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/03/2024 |
4.30
|
2,215 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.30
|
26,310 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
22,600 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.40
|
32,552 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4
|
16,621 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/03/2024 |
4
|
600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
1,323 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 11/03/2024 |
3.80
|
3,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/03/2024 |
4
|
4,484 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 07/03/2024 |
3.90
|
4,820 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
3.90
|
2,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/03/2024 |
4
|
5,170 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/03/2024 |
4
|
6,206 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 01/03/2024 |
4
|
5,701 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4
|
1,441 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/02/2024 |
4
|
4,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 27/02/2024 |
4
|
2,865 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/02/2024 |
4.10
|
2,982 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.10
|
16,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/02/2024 |
4.20
|
700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4.10
|
4,101 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/02/2024 |
4.10
|
3,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/02/2024 |
4.20
|
14,257 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
11,776 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.20
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4.20
|
14,840 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.20
|
661 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.20
|
1,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/02/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |