| 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% | 5,616,422 | 0 | 0 |
2.90
3.10
2.90
|
|
2 tháng
(2024-09-23) |
-0.30 | -9.38% | 13,092,405 | 0 | 0 |
2.90
3.30
2.90
|
|
3 tháng
(2024-08-26) |
-0.50 | -14.71% | 20,118,700 | 0 | 0 |
2.90
3.40
2.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -27.50% | 69,137,479 | 0 | 0 |
2.90
4.30
2.90
|
|
12 tháng
(2023-11-28) |
-1.10 | -27.50% | 157,125,539 | 0 | 0 |
2.90
4.80
2.90
|
|
24 tháng
(2022-12-05) |
-1.20 | -29.27% | 425,678,973 | 0 | 0 |
2.90
6.50
2.90
|
|
36 tháng
(2021-12-08) |
-12.72 | -81.43% | 636,557,297 | -4,200 | -0.0 |
2.70
19.81
2.90
|
|
60 tháng
(2019-12-19) |
-0.62 | -17.70% | 967,445,254 | -2,000 | -0.2 |
2.67
19.81
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
|
207,093 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
477,435 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2024 |
3.80
|
305,872 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
1,065,150 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
683,409 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/06/2024 |
3.90
|
183,950 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
420,862 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
782,694 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
557,777 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2024 |
3.80
|
443,088 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/06/2024 |
3.90
|
877,551 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/06/2024 |
3.90
|
152,297 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
1,475,410 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
994,792 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4.10
|
508,662 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4.10
|
617,502 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/06/2024 |
4.10
|
1,759,236 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
681,685 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
1,348,629 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/06/2024 |
4.10
|
322,851 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4.10
|
705,437 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
1,696,652 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4.20
|
1,157,559 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
4.20
|
1,578,541 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.30
|
2,363,734 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
1,685,583 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
1,690,997 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/05/2024 |
4
|
717,023 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
2,446,485 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
2,354,039 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
1,652,841 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
3.90
|
824,849 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
1,004,895 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
3.70
|
370,003 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
279,515 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
1,556,468 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.90
|
567,971 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
4
|
2,122,605 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
625,877 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
614,842 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
380,915 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
214,445 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
220,399 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
281,328 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
389,767 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.50
|
515,010 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
167,629 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
967,506 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
442,663 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
229,757 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/04/2024 |
3.60
|
438,765 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/04/2024 |
3.60
|
206,174 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
677,788 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.70
|
954,769 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
254,176 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.90
|
319,894 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2024 |
3.90
|
263,557 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
769,058 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
355,458 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
306,245 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
729,795 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
336,607 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
1,077,826 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/04/2024 |
4
|
364,802 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
245,227 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
813,475 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
346,080 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
573,513 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
489,482 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
481,779 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
750,187 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
662,351 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
525,151 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
1,643,810 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
684,311 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
1,046,777 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
1,212,996 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
528,689 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
720,933 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
921,264 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
558,931 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
978,880 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/03/2024 |
4.30
|
436,122 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/03/2024 |
4.30
|
921,777 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/03/2024 |
4.30
|
267,734 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.30
|
761,813 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
576,731 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
593,607 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
489,395 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/02/2024 |
4.20
|
1,312,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
983,911 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
583,713 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.40
|
2,467,904 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/02/2024 |
4.20
|
1,141,944 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/02/2024 |
4.20
|
848,472 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
625,243 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
260,368 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
789,326 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
712,675 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
459,157 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |