| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.03 | -1.81% | 2,703,100 | 100 | 0.0 |
1.63
1.79
1.63
|
|
2 tháng
(2024-10-04) |
-0.62 | -27.56% | 8,155,700 | 1,000 | 0.0 |
1.63
2.25
1.63
|
|
3 tháng
(2024-09-04) |
-0.50 | -23.47% | 17,783,900 | 1,000 | 0.0 |
1.63
2.77
1.63
|
|
6 tháng
(2024-06-06) |
-1.75 | -51.78% | 26,938,300 | -49,000 | -0.2 |
1.63
3.47
1.63
|
|
12 tháng
(2023-12-11) |
-3.49 | -68.16% | 66,651,700 | -278,200 | -1.3 |
1.63
5.85
1.63
|
|
24 tháng
(2022-12-14) |
-8.87 | -84.48% | 190,425,800 | 51,132 | 0.0 |
1.63
13.90
1.63
|
|
36 tháng
(2021-12-20) |
-15.42 | -90.44% | 226,473,900 | -22,863 | 0.5 |
1.63
22.60
1.63
|
|
60 tháng
(2019-12-30) |
-14.87 | -90.12% | 250,037,550 | 84,217 | 2.2 |
1.63
22.60
1.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
3.05
|
186,000 | 3.18 | 3.18 | 3 | 0 | 0 | 0 |
| 11/07/2024 |
3.12
|
53,800 | 3.17 | 3.25 | 3.12 | 0 | 0 | 0 |
| 10/07/2024 |
3.17
|
111,100 | 3.33 | 3.33 | 3.10 | 0 | 0 | 0 |
| 09/07/2024 |
3.29
|
135,900 | 3.30 | 3.40 | 3.26 | 0 | 0 | 0 |
| 08/07/2024 |
3.24
|
491,900 | 3.03 | 3.24 | 3.03 | 0 | 0 | 0 |
| 05/07/2024 |
3.03
|
108,100 | 3.02 | 3.03 | 2.99 | 0 | 0 | 0 |
| 04/07/2024 |
3.03
|
80,900 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 03/07/2024 |
3.09
|
66,700 | 3.09 | 3.18 | 3.04 | 0 | 0 | 0 |
| 02/07/2024 |
3.09
|
30,400 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 01/07/2024 |
3.08
|
58,700 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 28/06/2024 |
3.04
|
108,500 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 |
| 27/06/2024 |
3.15
|
16,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/06/2024 |
3.20
|
60,800 | 3.17 | 3.31 | 3.17 | 0 | 0 | 0 |
| 25/06/2024 |
3.17
|
185,300 | 3.10 | 3.20 | 2.97 | 0 | 0 | 0 |
| 24/06/2024 |
3.10
|
319,800 | 3.25 | 3.29 | 3.09 | 0 | 0 | 0 |
| 21/06/2024 |
3.24
|
281,000 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 |
| 20/06/2024 |
3.23
|
105,700 | 3.31 | 3.31 | 3.20 | 0 | 200 | -0.0 |
| 19/06/2024 |
3.23
|
59,600 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |
| 18/06/2024 |
3.32
|
143,700 | 3.34 | 3.39 | 3.30 | 0 | 0 | 0 |
| 17/06/2024 |
3.34
|
208,500 | 3.37 | 3.45 | 3.34 | 0 | 0 | 0 |
| 14/06/2024 |
3.37
|
185,700 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
| 13/06/2024 |
3.47
|
151,800 | 3.41 | 3.47 | 3.40 | 0 | 0 | 0 |
| 12/06/2024 |
3.41
|
101,900 | 3.38 | 3.41 | 3.37 | 0 | 0 | 0 |
| 11/06/2024 |
3.38
|
170,800 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
| 10/06/2024 |
3.39
|
261,400 | 3.44 | 3.44 | 3.36 | 0 | 50,000 | -0.2 |
| 07/06/2024 |
3.39
|
90,900 | 3.39 | 3.40 | 3.34 | 0 | 0 | 0 |
| 06/06/2024 |
3.38
|
177,900 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
| 05/06/2024 |
3.40
|
90,400 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 |
| 04/06/2024 |
3.40
|
292,200 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
| 03/06/2024 |
3.48
|
403,400 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
| 31/05/2024 |
3.53
|
301,200 | 3.57 | 3.77 | 3.53 | 0 | 0 | 0 |
| 30/05/2024 |
3.57
|
548,100 | 3.38 | 3.61 | 3.37 | 0 | 0 | 0 |
| 29/05/2024 |
3.38
|
237,300 | 3.21 | 3.50 | 3.21 | 0 | 0 | 0 |
| 28/05/2024 |
3.40
|
42,600 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
| 27/05/2024 |
3.36
|
36,900 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
| 24/05/2024 |
3.34
|
113,300 | 3.39 | 3.44 | 3.34 | 0 | 0 | 0 |
| 23/05/2024 |
3.39
|
96,800 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
| 22/05/2024 |
3.45
|
183,300 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 21/05/2024 |
3.40
|
218,600 | 3.37 | 3.45 | 3.35 | 0 | 0 | 0 |
| 20/05/2024 |
3.36
|
105,800 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 17/05/2024 |
3.33
|
84,200 | 3.35 | 3.37 | 3.32 | 0 | 0 | 0 |
| 16/05/2024 |
3.36
|
71,800 | 3.36 | 3.39 | 3.33 | 0 | 0 | 0 |
| 15/05/2024 |
3.36
|
126,300 | 3.35 | 3.44 | 3.35 | 0 | 100 | -0.0 |
| 14/05/2024 |
3.35
|
122,200 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
| 13/05/2024 |
3.35
|
147,600 | 3.39 | 3.40 | 3.30 | 200 | 0 | 0.0 |
| 10/05/2024 |
3.33
|
102,600 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.35
|
147,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/05/2024 |
3.35
|
128,900 | 3.34 | 3.36 | 3.26 | 0 | 0 | 0 |
| 07/05/2024 |
3.30
|
192,700 | 3.12 | 3.32 | 3.12 | 0 | 0 | 0 |
| 06/05/2024 |
3.12
|
133,300 | 3.10 | 3.19 | 3.06 | 0 | 0 | 0 |
| 03/05/2024 |
3.06
|
23,800 | 3.08 | 3.10 | 3.05 | 0 | 0 | 0 |
| 02/05/2024 |
3.08
|
158,500 | 3 | 3.09 | 3 | 1,000 | 0 | 0.0 |
| 26/04/2024 |
3.03
|
90,200 | 3.02 | 3.08 | 3 | 0 | 0 | 0 |
| 25/04/2024 |
3.02
|
62,400 | 3.07 | 3.08 | 3 | 0 | 0 | 0 |
| 24/04/2024 |
3.08
|
178,700 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 23/04/2024 |
3.10
|
70,900 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
| 22/04/2024 |
3.14
|
89,200 | 3.11 | 3.19 | 3.10 | 0 | 0 | 0 |
| 19/04/2024 |
3.14
|
228,800 | 3.11 | 3.25 | 3.08 | 0 | 0 | 0 |
| 17/04/2024 |
3.11
|
139,500 | 2.91 | 3.11 | 2.91 | 200 | 0 | 0.0 |
| 16/04/2024 |
2.91
|
457,100 | 3 | 3.10 | 2.90 | 100 | 100 | 0 |
| 15/04/2024 |
3.10
|
413,600 | 3.32 | 3.33 | 3.10 | 0 | 0 | 0 |
| 12/04/2024 |
3.33
|
235,500 | 3.41 | 3.45 | 3.29 | 0 | 0 | 0 |
| 11/04/2024 |
3.41
|
114,100 | 3.44 | 3.45 | 3.39 | 0 | 0 | 0 |
| 10/04/2024 |
3.44
|
216,500 | 3.40 | 3.51 | 3.40 | 0 | 0 | 0 |
| 09/04/2024 |
3.41
|
751,200 | 3.30 | 3.44 | 3.22 | 0 | 0 | 0 |
| 08/04/2024 |
3.46
|
1,486,900 | 3.62 | 3.64 | 3.46 | 0 | 6,200 | -0.0 |
| 05/04/2024 |
3.72
|
650,600 | 3.83 | 3.94 | 3.68 | 0 | 600 | -0.0 |
| 04/04/2024 |
3.95
|
471,900 | 4.06 | 4.09 | 3.95 | 8,000 | 900 | 0.0 |
| 03/04/2024 |
4.10
|
385,800 | 4.14 | 4.15 | 4.06 | 6,200 | 0 | 0.0 |
| 02/04/2024 |
4.14
|
548,900 | 4.25 | 4.25 | 4.10 | 600 | 600 | -0.0 |
| 01/04/2024 |
4.25
|
226,000 | 4.31 | 4.32 | 4.23 | 0 | 1,500 | -0.0 |
| 29/03/2024 |
4.31
|
117,400 | 4.30 | 4.33 | 4.29 | 0 | 900 | -0.0 |
| 28/03/2024 |
4.30
|
287,100 | 4.35 | 4.35 | 4.29 | 1,500 | 4,400 | -0.0 |
| 27/03/2024 |
4.30
|
215,800 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 26/03/2024 |
4.32
|
393,900 | 4.35 | 4.40 | 4.30 | 200 | 0 | 0.0 |
| 25/03/2024 |
4.39
|
149,500 | 4.50 | 4.50 | 4.35 | 0 | 0 | 0 |
| 22/03/2024 |
4.46
|
343,400 | 4.44 | 4.53 | 4.40 | 4,700 | 100 | 0.0 |
| 21/03/2024 |
4.41
|
198,800 | 4.41 | 4.42 | 4.36 | 0 | 0 | 0 |
| 20/03/2024 |
4.41
|
366,500 | 4.35 | 4.45 | 4.31 | 300 | 0 | 0.0 |
| 19/03/2024 |
4.35
|
211,300 | 4.39 | 4.40 | 4.34 | 0 | 400 | -0.0 |
| 18/03/2024 |
4.39
|
531,700 | 4.42 | 4.48 | 4.30 | 2,200 | 15,600 | -0.1 |
| 15/03/2024 |
4.45
|
143,600 | 4.45 | 4.50 | 4.43 | 0 | 900 | -0.0 |
| 14/03/2024 |
4.45
|
184,500 | 4.43 | 4.50 | 4.43 | 400 | 0 | 0.0 |
| 13/03/2024 |
4.46
|
297,900 | 4.45 | 4.54 | 4.45 | 0 | 300 | -0.0 |
| 12/03/2024 |
4.46
|
233,900 | 4.50 | 4.54 | 4.46 | 0 | 4,100 | -0.0 |
| 11/03/2024 |
4.50
|
246,700 | 4.64 | 4.64 | 4.47 | 0 | 3,500 | -0.0 |
| 08/03/2024 |
4.50
|
328,400 | 4.60 | 4.62 | 4.49 | 0 | 8,900 | -0.0 |
| 07/03/2024 |
4.60
|
213,800 | 4.60 | 4.62 | 4.58 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
158,400 | 4.61 | 4.65 | 4.59 | 0 | 0 | 0 |
| 05/03/2024 |
4.61
|
267,000 | 4.64 | 4.65 | 4.59 | 0 | 0 | 0 |
| 04/03/2024 |
4.64
|
214,400 | 4.70 | 4.70 | 4.62 | 0 | 1,800 | -0.0 |
| 01/03/2024 |
4.62
|
372,700 | 4.60 | 4.72 | 4.59 | 1,400 | 0 | 0.0 |
| 29/02/2024 |
4.59
|
271,600 | 4.61 | 4.62 | 4.58 | 0 | 0 | 0 |
| 28/02/2024 |
4.61
|
488,000 | 4.62 | 4.62 | 4.56 | 5,000 | 1,400 | 0.0 |
| 27/02/2024 |
4.62
|
478,400 | 4.65 | 4.66 | 4.57 | 0 | 115,100 | -0.5 |
| 26/02/2024 |
4.65
|
254,700 | 4.73 | 4.73 | 4.60 | 0 | 10,600 | -0.0 |
| 23/02/2024 |
4.68
|
423,300 | 4.84 | 4.84 | 4.63 | 100 | 4,400 | -0.0 |
| 22/02/2024 |
4.84
|
278,600 | 4.80 | 4.88 | 4.80 | 1,500 | 2,300 | -0.0 |
| 21/02/2024 |
4.82
|
185,200 | 4.80 | 4.85 | 4.78 | 2,500 | 0 | 0.0 |
| 20/02/2024 |
4.83
|
396,500 | 4.75 | 4.84 | 4.75 | 31,800 | 0 | 0.2 |