| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -6.45% | 1,128,378 | 500 | 0.0 |
2.80
3.20
2.90
|
|
2 tháng
(2024-09-23) |
-0.50 | -14.71% | 3,698,216 | -13,600 | -0.0 |
2.80
3.60
2.90
|
|
3 tháng
(2024-08-26) |
0.10 | 3.57% | 7,801,830 | -5,100 | -0.0 |
2.60
3.60
2.90
|
|
6 tháng
(2024-05-27) |
-1.50 | -34.09% | 25,339,421 | -28,600 | -0.1 |
2.60
4.40
2.90
|
|
12 tháng
(2023-11-28) |
0.90 | 45% | 67,014,822 | -11,942 | -0.0 |
1.90
4.60
2.90
|
|
24 tháng
(2022-12-05) |
0.60 | 26.09% | 100,584,951 | 6,958 | 0.0 |
1.40
4.60
2.90
|
|
36 tháng
(2021-12-08) |
-5.60 | -65.88% | 161,868,644 | 21,640 | 0.1 |
1.40
10.50
2.90
|
|
60 tháng
(2019-12-19) |
1.40 | 93.33% | 255,273,067 | 44,358 | 0.2 |
1
10.50
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
3.80
|
133,314 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/07/2024 |
3.60
|
127,401 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
3.50
|
74,850 | 3.70 | 3.70 | 3.50 | 600 | 0 | 0.0 |
| 28/06/2024 |
3.60
|
103,974 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
103,677 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
63,810 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
107,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
120,864 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/06/2024 |
4
|
437,241 | 3.80 | 4.10 | 3.80 | 500 | 0 | 0.0 |
| 20/06/2024 |
4
|
112,624 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
93,131 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
120,171 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/06/2024 |
3.90
|
98,318 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
3.80
|
293,525 | 4.10 | 4.10 | 3.80 | 500 | 0 | 0.0 |
| 13/06/2024 |
4.10
|
233,800 | 4.10 | 4.20 | 4 | 1,100 | 0 | 0.0 |
| 12/06/2024 |
4.20
|
265,374 | 4.20 | 4.20 | 4 | 500 | 0 | 0.0 |
| 11/06/2024 |
4.20
|
153,690 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2024 |
4.10
|
371,912 | 4.30 | 4.40 | 4 | 1,000 | 100 | 0.0 |
| 07/06/2024 |
4.30
|
288,722 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
599,486 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.10
|
566,577 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
213,428 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
469,148 | 3.80 | 4 | 3.80 | 100 | 0 | 0.0 |
| 31/05/2024 |
3.70
|
517,179 | 3.90 | 3.90 | 3.70 | 500 | 0 | 0.0 |
| 30/05/2024 |
3.90
|
633,120 | 4.10 | 4.20 | 3.80 | 1,300 | 0 | 0.0 |
| 29/05/2024 |
4.10
|
574,146 | 4.30 | 4.40 | 4.10 | 0 | 26,100 | -0.1 |
| 28/05/2024 |
4.20
|
246,788 | 4.30 | 4.40 | 4.20 | 1,000 | 0 | 0.0 |
| 27/05/2024 |
4.40
|
905,293 | 4.30 | 4.70 | 4.20 | 100 | 0 | 0.0 |
| 24/05/2024 |
4.30
|
303,859 | 4.30 | 4.30 | 4 | 27,000 | 0 | 0.1 |
| 23/05/2024 |
4.30
|
3,193,161 | 4.90 | 4.90 | 4.10 | 3,000 | 0 | 0.0 |
| 22/05/2024 |
4.50
|
813,578 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.10
|
1,324,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
1,132,458 | 3.40 | 3.80 | 3.30 | 1,200 | 0 | 0.0 |
| 17/05/2024 |
3.50
|
791,391 | 3.50 | 3.60 | 3.30 | 600 | 0 | 0.0 |
| 16/05/2024 |
3.50
|
401,220 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
315,711 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/05/2024 |
3.30
|
165,743 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/05/2024 |
3.20
|
280,054 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/05/2024 |
3.30
|
346,754 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 09/05/2024 |
3.40
|
272,620 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
408,692 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.50
|
624,128 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
335,860 | 3.30 | 3.60 | 3.30 | 22 | 0 | 0.0 |
| 03/05/2024 |
3.30
|
766,051 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
258,748 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
3.10
|
973,993 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 25/04/2024 |
2.90
|
373,648 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
| 24/04/2024 |
2.70
|
335,982 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 23/04/2024 |
2.50
|
60,505 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 22/04/2024 |
2.70
|
53,000 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 19/04/2024 |
2.70
|
312,982 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
| 17/04/2024 |
2.60
|
174,299 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
| 16/04/2024 |
2.50
|
264,283 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 15/04/2024 |
2.60
|
177,585 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 12/04/2024 |
2.80
|
484,241 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 11/04/2024 |
2.80
|
230,465 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 10/04/2024 |
2.80
|
331,868 | 2.90 | 3 | 2.70 | 136 | 0 | 0.0 |
| 09/04/2024 |
2.90
|
311,633 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 08/04/2024 |
2.80
|
171,993 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 05/04/2024 |
2.90
|
241,507 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 04/04/2024 |
3
|
182,737 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/04/2024 |
3
|
252,470 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/04/2024 |
3.10
|
128,807 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/04/2024 |
3.10
|
248,621 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 29/03/2024 |
3.10
|
395,105 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/03/2024 |
2.90
|
397,562 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/03/2024 |
3
|
251,449 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 26/03/2024 |
3.10
|
182,499 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/03/2024 |
3.10
|
101,739 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 22/03/2024 |
3.10
|
345,128 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/03/2024 |
3.10
|
230,737 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/03/2024 |
3.20
|
241,952 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/03/2024 |
3.10
|
516,814 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 18/03/2024 |
3.10
|
404,028 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/03/2024 |
3.10
|
173,430 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/03/2024 |
3.20
|
840,071 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/03/2024 |
3.30
|
321,029 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/03/2024 |
3.20
|
243,212 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/03/2024 |
3.40
|
811,731 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 08/03/2024 |
3.10
|
1,452,037 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/03/2024 |
3.40
|
813,151 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/03/2024 |
3.70
|
549,666 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 05/03/2024 |
3.70
|
534,682 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.90
|
255,856 | 3.50 | 4.10 | 3.50 | 0 | 200 | -0.0 |
| 01/03/2024 |
3.80
|
701,454 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/02/2024 |
3.50
|
692,067 | 3.50 | 3.60 | 3.30 | 100 | 0 | 0.0 |
| 28/02/2024 |
3.60
|
873,503 | 3.90 | 3.90 | 3.60 | 400 | 0 | 0.0 |
| 27/02/2024 |
3.90
|
472,987 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 26/02/2024 |
4
|
180,080 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 23/02/2024 |
4
|
665,766 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
368,471 | 4 | 4.20 | 3.70 | 100 | 0 | 0.0 |
| 21/02/2024 |
4
|
159,302 | 4.10 | 4.20 | 3.70 | 100 | 8,100 | -0.0 |
| 20/02/2024 |
4
|
998,541 | 3.50 | 4.10 | 3.50 | 100 | 0 | 0.0 |
| 19/02/2024 |
3.80
|
85,592 | 4.20 | 4.20 | 3.80 | 200 | 0 | 0.0 |
| 16/02/2024 |
4.20
|
139,220 | 4.60 | 4.60 | 4.20 | 400 | 0 | 0.0 |
| 15/02/2024 |
4.60
|
225,606 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/02/2024 |
4.50
|
331,214 | 4.20 | 4.60 | 4.20 | 300 | 0 | 0.0 |
| 06/02/2024 |
4.20
|
766,951 | 3.90 | 4.20 | 3.70 | 100 | 0 | 0.0 |
| 05/02/2024 |
3.90
|
291,786 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 02/02/2024 |
3.80
|
705,765 | 3.60 | 3.90 | 3.60 | 4,200 | 0 | 0.0 |