| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.01 | -0.31% | 180,500 | -42,800 | -0.1 |
3.22
3.28
3.23
|
|
2 tháng
(2024-11-07) |
0 | 0% | 470,300 | -45,800 | -0.1 |
3.20
3.28
3.23
|
|
3 tháng
(2024-10-08) |
0.01 | 0.31% | 805,400 | -45,800 | -0.1 |
3.20
3.28
3.23
|
|
6 tháng
(2024-07-10) |
-0.28 | -7.98% | 2,445,100 | -46,000 | -0.1 |
3.20
3.57
3.23
|
|
12 tháng
(2024-01-12) |
-0.28 | -7.98% | 9,051,900 | -223,633 | -0.8 |
3.20
3.63
3.23
|
|
24 tháng
(2023-01-17) |
0.40 | 14.13% | 40,527,900 | -168,033 | -0.4 |
2.69
4.54
3.23
|
|
36 tháng
(2022-01-24) |
-4.26 | -56.88% | 80,218,700 | -354,219 | -1.2 |
2.25
9.38
3.23
|
|
60 tháng
(2020-02-03) |
0.63 | 24.23% | 286,887,080 | -296,429 | -0.7 |
2
11.70
3.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/08/2024 |
3.39
|
2,500 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
6,700 | 3.40 | 3.41 | 3.17 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
21,500 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
| 09/08/2024 |
3.39
|
1,800 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
| 08/08/2024 |
3.37
|
32,600 | 3.35 | 3.42 | 3.31 | 0 | 0 | 0 |
| 07/08/2024 |
3.36
|
14,000 | 3.35 | 3.36 | 3.30 | 0 | 0 | 0 |
| 06/08/2024 |
3.35
|
35,600 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
| 05/08/2024 |
3.31
|
67,100 | 3.39 | 3.41 | 3.21 | 0 | 0 | 0 |
| 02/08/2024 |
3.45
|
11,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.45
|
47,500 | 3.46 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
24,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
| 30/07/2024 |
3.55
|
18,400 | 3.56 | 3.57 | 3.50 | 0 | 0 | 0 |
| 29/07/2024 |
3.55
|
17,400 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 26/07/2024 |
3.57
|
114,100 | 3.56 | 3.61 | 3.45 | 0 | 0 | 0 |
| 25/07/2024 |
3.45
|
1,700 | 3.44 | 3.45 | 3.44 | 0 | 0 | 0 |
| 24/07/2024 |
3.45
|
89,700 | 3.31 | 3.48 | 3.21 | 0 | 0 | 0 |
| 23/07/2024 |
3.45
|
12,400 | 3.47 | 3.49 | 3.42 | 0 | 0 | 0 |
| 22/07/2024 |
3.47
|
33,900 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
16,000 | 3.49 | 3.50 | 3.48 | 0 | 0 | 0 |
| 18/07/2024 |
3.51
|
11,100 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
| 17/07/2024 |
3.48
|
32,600 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
| 16/07/2024 |
3.53
|
37,600 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
| 15/07/2024 |
3.53
|
11,900 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 |
| 12/07/2024 |
3.52
|
6,900 | 3.51 | 3.52 | 3.50 | 0 | 0 | 0 |
| 11/07/2024 |
3.52
|
14,200 | 3.51 | 3.52 | 3.48 | 0 | 0 | 0 |
| 10/07/2024 |
3.51
|
13,200 | 3.50 | 3.52 | 3.49 | 0 | 0 | 0 |
| 09/07/2024 |
3.52
|
19,500 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.51
|
44,000 | 3.50 | 3.51 | 3.48 | 0 | 0 | 0 |
| 05/07/2024 |
3.50
|
29,000 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
| 04/07/2024 |
3.50
|
18,000 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
| 03/07/2024 |
3.50
|
7,500 | 3.49 | 3.50 | 3.48 | 0 | 0 | 0 |
| 02/07/2024 |
3.49
|
9,700 | 3.48 | 3.50 | 3.48 | 0 | 0 | 0 |
| 01/07/2024 |
3.49
|
15,900 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
| 28/06/2024 |
3.48
|
104,400 | 3.49 | 3.51 | 3.45 | 0 | 0 | 0 |
| 27/06/2024 |
3.49
|
15,200 | 3.52 | 3.52 | 3.45 | 0 | 4,900 | -0.0 |
| 26/06/2024 |
3.50
|
22,100 | 3.45 | 3.51 | 3.45 | 0 | 700 | -0.0 |
| 25/06/2024 |
3.50
|
17,000 | 3.51 | 3.51 | 3.48 | 0 | 9,300 | -0.0 |
| 24/06/2024 |
3.51
|
47,300 | 3.47 | 3.53 | 3.45 | 0 | 17,900 | -0.1 |
| 21/06/2024 |
3.53
|
46,500 | 3.51 | 3.53 | 3.49 | 0 | 0 | 0 |
| 20/06/2024 |
3.53
|
57,800 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
| 19/06/2024 |
3.53
|
25,100 | 3.53 | 3.54 | 3.50 | 0 | 14,700 | -0.1 |
| 18/06/2024 |
3.53
|
58,300 | 3.52 | 3.54 | 3.51 | 0 | 0 | 0 |
| 17/06/2024 |
3.52
|
22,500 | 3.49 | 3.52 | 3.49 | 200 | 0 | 0.0 |
| 14/06/2024 |
3.50
|
66,400 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
| 13/06/2024 |
3.52
|
13,900 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
| 12/06/2024 |
3.52
|
36,300 | 3.52 | 3.53 | 3.51 | 0 | 0 | 0 |
| 11/06/2024 |
3.51
|
18,700 | 3.54 | 3.54 | 3.51 | 0 | 133 | -0.0 |
| 10/06/2024 |
3.52
|
79,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.52
|
31,500 | 3.51 | 3.54 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.51
|
34,200 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.54
|
136,200 | 3.52 | 3.56 | 3.50 | 0 | 0 | 0 |
| 04/06/2024 |
3.55
|
49,200 | 3.51 | 3.55 | 3.50 | 0 | 0 | 0 |
| 03/06/2024 |
3.56
|
130,800 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
| 31/05/2024 |
3.56
|
244,200 | 3.48 | 3.58 | 3.44 | 0 | 0 | 0 |
| 30/05/2024 |
3.48
|
14,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
133,700 | 3.47 | 3.50 | 3.44 | 0 | 800 | -0.0 |
| 28/05/2024 |
3.45
|
150,200 | 3.49 | 3.50 | 3.44 | 0 | 72,700 | -0.3 |
| 27/05/2024 |
3.49
|
73,600 | 3.50 | 3.51 | 3.45 | 0 | 100 | -0.0 |
| 24/05/2024 |
3.48
|
64,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
| 23/05/2024 |
3.48
|
50,000 | 3.48 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/05/2024 |
3.47
|
89,700 | 3.51 | 3.62 | 3.46 | 0 | 2,100 | -0.0 |
| 21/05/2024 |
3.49
|
30,200 | 3.49 | 3.50 | 3.44 | 0 | 4,600 | -0.0 |
| 20/05/2024 |
3.49
|
34,800 | 3.54 | 3.55 | 3.45 | 0 | 2,900 | -0.0 |
| 17/05/2024 |
3.55
|
145,500 | 3.55 | 3.56 | 3.33 | 0 | 11,500 | -0.0 |
| 16/05/2024 |
3.57
|
43,300 | 3.59 | 3.63 | 3.56 | 0 | 6,100 | -0.0 |
| 15/05/2024 |
3.61
|
143,600 | 3.49 | 3.63 | 3.48 | 0 | 8,500 | -0.0 |
| 14/05/2024 |
3.49
|
100,200 | 3.47 | 3.49 | 3.46 | 0 | 0 | 0 |
| 13/05/2024 |
3.46
|
25,700 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
| 10/05/2024 |
3.48
|
15,200 | 3.47 | 3.49 | 3.40 | 0 | 0 | 0 |
| 09/05/2024 |
3.48
|
8,200 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 08/05/2024 |
3.48
|
19,500 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
| 07/05/2024 |
3.50
|
13,500 | 3.49 | 3.50 | 3.46 | 0 | 0 | 0 |
| 06/05/2024 |
3.49
|
44,900 | 3.45 | 3.49 | 3.43 | 0 | 0 | 0 |
| 03/05/2024 |
3.49
|
30,000 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
| 02/05/2024 |
3.48
|
41,000 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 26/04/2024 |
3.42
|
1,000 | 3.43 | 3.44 | 3.42 | 0 | 0 | 0 |
| 25/04/2024 |
3.42
|
118,000 | 3.42 | 3.43 | 3.25 | 0 | 0 | 0 |
| 24/04/2024 |
3.42
|
37,100 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 |
| 23/04/2024 |
3.41
|
15,000 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 22/04/2024 |
3.44
|
61,000 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 |
| 19/04/2024 |
3.42
|
9,400 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
21,600 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.45
|
18,400 | 3.43 | 3.53 | 3.41 | 0 | 0 | 0 |
| 15/04/2024 |
3.46
|
31,700 | 3.48 | 3.56 | 3.45 | 0 | 0 | 0 |
| 12/04/2024 |
3.48
|
72,800 | 3.47 | 3.50 | 3.44 | 0 | 0 | 0 |
| 11/04/2024 |
3.49
|
8,000 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 10/04/2024 |
3.50
|
100,600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 09/04/2024 |
3.51
|
18,200 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
| 08/04/2024 |
3.53
|
52,300 | 3.52 | 3.53 | 3.49 | 0 | 0 | 0 |
| 05/04/2024 |
3.53
|
54,800 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.54
|
84,800 | 3.53 | 3.54 | 3.51 | 0 | 0 | 0 |
| 03/04/2024 |
3.55
|
38,900 | 3.56 | 3.58 | 3.55 | 0 | 0 | 0 |
| 02/04/2024 |
3.58
|
21,000 | 3.58 | 3.59 | 3.55 | 0 | 0 | 0 |
| 01/04/2024 |
3.58
|
30,100 | 3.60 | 3.60 | 3.56 | 4,000 | 0 | 0.0 |
| 29/03/2024 |
3.61
|
11,400 | 3.56 | 3.61 | 3.55 | 0 | 0 | 0 |
| 28/03/2024 |
3.61
|
40,500 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 27/03/2024 |
3.62
|
16,700 | 3.60 | 3.62 | 3.58 | 0 | 0 | 0 |
| 26/03/2024 |
3.62
|
73,900 | 3.61 | 3.62 | 3.57 | 0 | 0 | 0 |
| 25/03/2024 |
3.61
|
58,700 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
| 22/03/2024 |
3.63
|
199,300 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 |