| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.01 | -0.37% | 1,020,500 | -7,200 | -0.0 |
2.67
2.75
2.68
|
|
2 tháng
(2024-09-23) |
-0.04 | -1.47% | 2,836,200 | -8,300 | -0.0 |
2.67
2.99
2.68
|
|
3 tháng
(2024-08-22) |
-0.11 | -3.94% | 3,719,700 | -2,300 | -0.0 |
2.66
2.99
2.68
|
|
6 tháng
(2024-05-24) |
-0.51 | -15.99% | 14,619,200 | -9,400 | -0.0 |
2.58
3.52
2.68
|
|
12 tháng
(2023-11-27) |
-0.57 | -17.54% | 32,420,900 | 700 | -0.0 |
2.58
3.52
2.68
|
|
24 tháng
(2022-12-01) |
-0.96 | -26.37% | 85,287,400 | -8,303 | -0.2 |
2.58
4.10
2.68
|
|
36 tháng
(2021-12-06) |
-7.97 | -74.84% | 236,522,400 | -1,026,911 | -6.5 |
2.04
15
2.68
|
|
60 tháng
(2019-12-17) |
0.60 | 28.97% | 541,310,430 | -691,191 | -2.8 |
1.74
15
2.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
3
|
955,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/07/2024 |
3.12
|
285,600 | 3.44 | 3.44 | 3.09 | 0 | 0 | 0 |
| 28/06/2024 |
3.28
|
719,800 | 3.30 | 3.55 | 3.28 | 0 | 0 | 0 |
| 27/06/2024 |
3.52
|
1,078,900 | 3.50 | 3.52 | 3.28 | 4,000 | 0 | 0.0 |
| 26/06/2024 |
3.29
|
271,400 | 3.10 | 3.29 | 3.08 | 0 | 0 | 0 |
| 25/06/2024 |
3.08
|
291,400 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 |
| 24/06/2024 |
3.13
|
184,900 | 3.13 | 3.14 | 3.06 | 0 | 0 | 0 |
| 21/06/2024 |
3.13
|
157,600 | 3.10 | 3.14 | 3.09 | 0 | 0 | 0 |
| 20/06/2024 |
3.13
|
89,700 | 3.11 | 3.15 | 3.09 | 0 | 0 | 0 |
| 19/06/2024 |
3.14
|
122,900 | 3.15 | 3.16 | 3.09 | 0 | 0 | 0 |
| 18/06/2024 |
3.16
|
81,400 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| 17/06/2024 |
3.13
|
54,400 | 3.16 | 3.19 | 3.12 | 0 | 0 | 0 |
| 14/06/2024 |
3.16
|
182,800 | 3.22 | 3.25 | 3.16 | 0 | 0 | 0 |
| 13/06/2024 |
3.22
|
202,300 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
| 12/06/2024 |
3.24
|
113,000 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 |
| 11/06/2024 |
3.27
|
145,200 | 3.30 | 3.30 | 3.24 | 0 | 100 | -0.0 |
| 10/06/2024 |
3.29
|
198,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/06/2024 |
3.20
|
166,000 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 06/06/2024 |
3.21
|
501,400 | 3.25 | 3.26 | 3.18 | 0 | 0 | 0 |
| 05/06/2024 |
3.25
|
111,500 | 3.27 | 3.29 | 3.21 | 0 | 0 | 0 |
| 04/06/2024 |
3.27
|
82,600 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
| 03/06/2024 |
3.25
|
209,800 | 3.19 | 3.31 | 3.19 | 0 | 10,000 | -0.0 |
| 31/05/2024 |
3.19
|
211,700 | 3.23 | 3.30 | 3.15 | 0 | 0 | 0 |
| 30/05/2024 |
3.20
|
311,400 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
| 29/05/2024 |
3.32
|
373,800 | 3.30 | 3.40 | 3.23 | 0 | 0 | 0 |
| 28/05/2024 |
3.30
|
338,800 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 |
| 27/05/2024 |
3.18
|
177,300 | 3.19 | 3.20 | 3.12 | 0 | 0 | 0 |
| 24/05/2024 |
3.19
|
280,600 | 3.13 | 3.20 | 3.11 | 0 | 0 | 0 |
| 23/05/2024 |
3.18
|
227,100 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 |
| 22/05/2024 |
3.21
|
284,700 | 3.37 | 3.45 | 3.19 | 0 | 0 | 0 |
| 21/05/2024 |
3.29
|
760,000 | 3.09 | 3.29 | 3.09 | 0 | 0 | 0 |
| 20/05/2024 |
3.08
|
272,100 | 3.15 | 3.16 | 3.07 | 0 | 4,000 | -0.0 |
| 17/05/2024 |
3.15
|
153,700 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
| 16/05/2024 |
3.12
|
129,500 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
| 15/05/2024 |
3.16
|
162,400 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 |
| 14/05/2024 |
3.18
|
252,500 | 3.25 | 3.28 | 3.11 | 0 | 0 | 0 |
| 13/05/2024 |
3.24
|
382,000 | 3.15 | 3.25 | 3.11 | 0 | 1,000 | -0.0 |
| 10/05/2024 |
3.15
|
202,200 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 |
| 09/05/2024 |
3.21
|
304,000 | 3.20 | 3.23 | 3.11 | 0 | 0 | 0 |
| 08/05/2024 |
3.16
|
596,300 | 3.05 | 3.20 | 3.01 | 0 | 0 | 0 |
| 07/05/2024 |
3.22
|
518,500 | 3.40 | 3.45 | 3.18 | 0 | 200 | -0.0 |
| 06/05/2024 |
3.40
|
582,100 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 |
| 03/05/2024 |
3.50
|
623,700 | 3.57 | 3.57 | 3.38 | 5,500 | 10,000 | -0.0 |
| 02/05/2024 |
3.38
|
1,087,300 | 3.27 | 3.38 | 3.23 | 0 | 0 | 0 |
| 26/04/2024 |
3.16
|
921,100 | 3.10 | 3.28 | 3.08 | 0 | 20,000 | -0.1 |
| 25/04/2024 |
3.07
|
1,286,600 | 2.97 | 3.07 | 2.88 | 60,200 | 20,000 | 0.1 |
| 24/04/2024 |
2.87
|
244,400 | 2.69 | 2.87 | 2.65 | 0 | 0 | 0 |
| 23/04/2024 |
2.69
|
30,200 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
| 22/04/2024 |
2.73
|
35,300 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 |
| 19/04/2024 |
2.66
|
48,200 | 2.80 | 2.80 | 2.65 | 0 | 0 | 0 |
| 17/04/2024 |
2.70
|
27,900 | 2.72 | 2.77 | 2.65 | 0 | 0 | 0 |
| 16/04/2024 |
2.70
|
120,200 | 2.76 | 2.80 | 2.63 | 0 | 0 | 0 |
| 15/04/2024 |
2.70
|
35,900 | 2.86 | 2.87 | 2.70 | 0 | 0 | 0 |
| 12/04/2024 |
2.86
|
58,700 | 2.86 | 2.89 | 2.86 | 0 | 0 | 0 |
| 11/04/2024 |
2.86
|
182,300 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
| 10/04/2024 |
2.87
|
204,700 | 2.93 | 2.93 | 2.87 | 0 | 300 | -0.0 |
| 09/04/2024 |
2.93
|
111,800 | 2.90 | 2.93 | 2.89 | 0 | 0 | 0 |
| 08/04/2024 |
2.90
|
218,000 | 2.94 | 2.95 | 2.89 | 0 | 0 | 0 |
| 05/04/2024 |
2.93
|
436,400 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| 04/04/2024 |
2.95
|
118,000 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 03/04/2024 |
2.96
|
264,900 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
| 02/04/2024 |
2.95
|
202,900 | 2.94 | 2.97 | 2.90 | 0 | 0 | 0 |
| 01/04/2024 |
2.93
|
81,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| 29/03/2024 |
2.93
|
108,900 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
| 28/03/2024 |
2.93
|
75,500 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
| 27/03/2024 |
2.94
|
116,100 | 2.93 | 2.95 | 2.90 | 0 | 0 | 0 |
| 26/03/2024 |
2.93
|
62,300 | 2.93 | 2.93 | 2.92 | 0 | 0 | 0 |
| 25/03/2024 |
2.94
|
64,600 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 |
| 22/03/2024 |
2.95
|
74,900 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
| 21/03/2024 |
2.94
|
121,900 | 2.92 | 2.94 | 2.91 | 0 | 0 | 0 |
| 20/03/2024 |
2.91
|
85,900 | 2.91 | 2.91 | 2.90 | 0 | 0 | 0 |
| 19/03/2024 |
2.91
|
91,600 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
| 18/03/2024 |
2.91
|
149,200 | 2.93 | 2.96 | 2.90 | 0 | 0 | 0 |
| 15/03/2024 |
2.94
|
100,600 | 2.94 | 2.97 | 2.92 | 0 | 0 | 0 |
| 14/03/2024 |
2.94
|
116,700 | 3 | 3 | 2.94 | 0 | 0 | 0 |
| 13/03/2024 |
2.96
|
89,500 | 2.95 | 2.96 | 2.94 | 0 | 0 | 0 |
| 12/03/2024 |
2.95
|
41,300 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
| 11/03/2024 |
2.93
|
182,300 | 2.98 | 3.01 | 2.93 | 0 | 0 | 0 |
| 08/03/2024 |
2.98
|
200,000 | 2.98 | 3 | 2.96 | 0 | 0 | 0 |
| 07/03/2024 |
2.99
|
136,500 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 06/03/2024 |
3.01
|
42,900 | 3.01 | 3.02 | 3 | 0 | 1,000 | -0.0 |
| 05/03/2024 |
3.01
|
104,500 | 3.02 | 3.03 | 3 | 0 | 0 | 0 |
| 04/03/2024 |
3.02
|
98,600 | 3.01 | 3.03 | 3 | 0 | 4,000 | -0.0 |
| 01/03/2024 |
3.01
|
133,800 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 |
| 29/02/2024 |
2.99
|
76,900 | 3.01 | 3.04 | 2.99 | 0 | 0 | 0 |
| 28/02/2024 |
3.01
|
142,000 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 |
| 27/02/2024 |
3.01
|
42,500 | 3.01 | 3.04 | 3 | 0 | 0 | 0 |
| 26/02/2024 |
3.02
|
109,200 | 3.01 | 3.02 | 3 | 0 | 0 | 0 |
| 23/02/2024 |
3.02
|
129,000 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 |
| 22/02/2024 |
3.04
|
43,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/02/2024 |
3.05
|
37,300 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 20/02/2024 |
3.10
|
124,400 | 2.99 | 3.16 | 2.95 | 0 | 0 | 0 |
| 19/02/2024 |
2.99
|
221,800 | 3 | 3 | 2.97 | 0 | 0 | 0 |
| 16/02/2024 |
2.97
|
74,600 | 3.02 | 3.03 | 2.97 | 0 | 0 | 0 |
| 15/02/2024 |
3.02
|
25,800 | 2.97 | 3.06 | 2.97 | 5,000 | 0 | 0.0 |
| 07/02/2024 |
2.95
|
50,800 | 3 | 3.01 | 2.95 | 0 | 0 | 0 |
| 06/02/2024 |
3
|
25,100 | 3 | 3.02 | 2.98 | 0 | 0 | 0 |
| 05/02/2024 |
2.97
|
23,000 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
| 02/02/2024 |
2.96
|
77,500 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
| 01/02/2024 |
2.96
|
97,800 | 2.98 | 3.04 | 2.96 | 0 | 0 | 0 |