| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.30 | -8.82% | 149,100 | 700 | 0.0 |
3
3.50
3.10
|
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 218,900 | 700 | 0.0 |
3
3.60
3.10
|
|
3 tháng
(2024-06-20) |
-0.40 | -11.43% | 324,700 | 100 | 0.0 |
3
3.70
3.10
|
|
6 tháng
(2024-03-22) |
-1 | -24.39% | 885,200 | 0 | 0.0 |
3
4.10
3.10
|
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,215,273 | 800 | 0.0 |
2.90
4.40
3.10
|
|
24 tháng
(2022-09-29) |
-1.50 | -32.61% | 4,184,137 | -482,100 | -1.4 |
2.60
4.60
3.10
|
|
36 tháng
(2021-10-04) |
-8 | -72.07% | 12,315,438 | -162,800 | 1.8 |
2.60
13.40
3.10
|
|
60 tháng
(2019-10-15) |
-2.60 | -45.61% | 19,749,875 | -18,863 | 2.9 |
2.60
16
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
3.60
|
900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.50
|
7,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 23/04/2024 |
3.30
|
4,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.40
|
3,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/04/2024 |
3.10
|
4,100 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
4,700 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.70
|
22,300 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
22,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 12/04/2024 |
3.80
|
5,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.80
|
7,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/04/2024 |
3.70
|
7,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/04/2024 |
3.90
|
5,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
3,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/04/2024 |
3.80
|
10,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/04/2024 |
3.80
|
15,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/04/2024 |
3.70
|
18,600 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 02/04/2024 |
3.70
|
18,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.90
|
16,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
6,200 | 3.90 | 4 | 3.90 | 5,000 | 0 | 0.0 |
| 28/03/2024 |
3.90
|
1,370 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 27/03/2024 |
4
|
6,430 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/03/2024 |
4
|
6,700 | 3.90 | 4 | 3.70 | 0 | 5,000 | -0.0 |
| 25/03/2024 |
3.90
|
6,700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
15,100 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 21/03/2024 |
4
|
20,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 20/03/2024 |
3.70
|
7,200 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
| 19/03/2024 |
3.90
|
2,025 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
12,200 | 4.20 | 4.50 | 3.80 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
9,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 14/03/2024 |
4.10
|
2,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2024 |
4
|
12,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
37,100 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
22,110 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.20
|
28,500 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
7,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
4
|
8,209 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 05/03/2024 |
3.90
|
5,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/03/2024 |
3.70
|
12,906 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 01/03/2024 |
3.90
|
5,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/02/2024 |
3.60
|
3,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/02/2024 |
3.70
|
2,901 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 27/02/2024 |
3.80
|
9,226 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 26/02/2024 |
3.90
|
4,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/02/2024 |
3.70
|
6,800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
3,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 21/02/2024 |
4.10
|
1,700 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
5,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 19/02/2024 |
4
|
1,926 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/02/2024 |
3.90
|
4,403 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/02/2024 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/02/2024 |
4.20
|
700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4.40
|
300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.30
|
75 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/02/2024 |
4.30
|
2,464 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/02/2024 |
4.20
|
1,502 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
12,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 30/01/2024 |
4
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/01/2024 |
3.90
|
2,202 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
55,100 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 25/01/2024 |
3.80
|
700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/01/2024 |
3.80
|
9,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/01/2024 |
3.60
|
6,929 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2024 |
3.90
|
19,033 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/01/2024 |
4
|
83,304 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 18/01/2024 |
4
|
4,526 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/01/2024 |
3.90
|
56,537 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| 16/01/2024 |
3.90
|
28,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/01/2024 |
3.60
|
11,910 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 12/01/2024 |
3.40
|
18,605 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/01/2024 |
3.40
|
5,700 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 10/01/2024 |
3.50
|
36,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/01/2024 |
3.80
|
5,100 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 08/01/2024 |
3.60
|
20,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/01/2024 |
3.80
|
4,500 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 04/01/2024 |
3.80
|
2,217 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/01/2024 |
3.90
|
25,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 02/01/2024 |
4
|
31,800 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 29/12/2023 |
3.90
|
24,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/12/2023 |
4
|
2,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 27/12/2023 |
4.10
|
29,999 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 26/12/2023 |
3.80
|
1,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/12/2023 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/12/2023 |
3.90
|
900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/12/2023 |
3.90
|
19,117 | 3.30 | 3.90 | 3.30 | 0 | 0 | 0 |
| 20/12/2023 |
3.60
|
57,149 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/12/2023 |
3.30
|
18,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 18/12/2023 |
3
|
15,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 15/12/2023 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/12/2023 |
3.10
|
900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/12/2023 |
3
|
1,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/12/2023 |
3.10
|
6,201 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2023 |
3.10
|
500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/12/2023 |
3.10
|
1,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/12/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/12/2023 |
3.20
|
8,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/12/2023 |
3.10
|
3,161 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/12/2023 |
3.10
|
11,070 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 01/12/2023 |
3.10
|
300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/11/2023 |
3
|
8,980 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/11/2023 |
3.20
|
3,600 | 2.80 | 3.20 | 2.80 | 0 | 0 | 0 |