| 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) |
-0.10 | -3.85% | 394,451 | 0 | 0 |
2.50
2.70
2.50
|
|
2 tháng
(2024-10-04) |
-0.20 | -7.41% | 989,080 | 0 | 0 |
2.50
2.80
2.50
|
|
3 tháng
(2024-09-04) |
-0.60 | -19.35% | 1,503,297 | 0 | 0 |
2.50
3.10
2.50
|
|
6 tháng
(2024-06-06) |
-0.60 | -19.35% | 6,440,238 | -8,384 | -0.0 |
2.50
3.60
2.50
|
|
12 tháng
(2023-12-11) |
-2.40 | -48.98% | 30,101,207 | -3,774 | 0.0 |
2.50
5.10
2.50
|
|
24 tháng
(2022-12-14) |
-1.50 | -37.50% | 131,274,202 | -4,130 | -0.0 |
2.50
6.90
2.50
|
|
36 tháng
(2021-12-20) |
-6.90 | -73.40% | 290,313,988 | -9,102 | 3.0 |
2.50
14.70
2.50
|
|
60 tháng
(2019-12-30) |
-3.09 | -55.28% | 464,031,588 | -706,792 | -1.9 |
2.48
14.70
2.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
3.10
|
333,605 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/07/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/07/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/07/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 08/07/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/07/2024 |
3.20
|
661,860 | 3.50 | 3.50 | 2.90 | 16 | 0 | 0.0 |
| 04/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/06/2024 |
3.60
|
784,226 | 3.20 | 3.60 | 3 | 0 | 8,400 | -0.0 |
| 27/06/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/06/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/06/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/06/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/06/2024 |
3.20
|
434,905 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/06/2024 |
3.20
|
424,764 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 13/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/06/2024 |
3.30
|
773,024 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/05/2024 |
3.20
|
633,175 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/05/2024 |
2.90
|
572,064 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 23/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/05/2024 |
2.90
|
508,413 | 3.10 | 3.20 | 2.80 | 0 | 5,000 | -0.0 |
| 16/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/05/2024 |
3
|
523,670 | 3.30 | 3.30 | 3 | 0 | 600 | -0.0 |
| 09/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/05/2024 |
3.10
|
403,319 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/04/2024 |
3
|
757,059 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 23/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/04/2024 |
3.40
|
933,701 | 3.70 | 3.70 | 3.40 | 0 | 100 | -0.0 |
| 17/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4.10
|
1,296,911 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| 15/04/2024 |
4.20
|
1,346,840 | 4.70 | 4.80 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4.70
|
305,433 | 4.70 | 4.70 | 4.50 | 2,100 | 0 | 0.0 |
| 11/04/2024 |
4.70
|
286,304 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/04/2024 |
4.60
|
194,506 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/04/2024 |
4.80
|
375,954 | 4.70 | 4.80 | 4.60 | 2,200 | 0 | 0.0 |
| 08/04/2024 |
4.70
|
215,415 | 5 | 5 | 4.70 | 2,000 | 0 | 0.0 |
| 05/04/2024 |
4.90
|
1,013,307 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
478,493 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 03/04/2024 |
5.10
|
1,060,423 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 02/04/2024 |
4.90
|
463,173 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.80
|
1,299,020 | 4.50 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
4.40
|
215,917 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/03/2024 |
4.30
|
161,090 | 4.40 | 4.40 | 4.30 | 0 | 90 | -0.0 |
| 27/03/2024 |
4.40
|
426,346 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/03/2024 |
4.30
|
81,203 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/03/2024 |
4.30
|
178,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/03/2024 |
4.30
|
150,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/03/2024 |
4.40
|
219,721 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2024 |
4.30
|
129,103 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.20
|
107,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
383,521 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.30
|
212,804 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/03/2024 |
4.40
|
721,636 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 13/03/2024 |
4.20
|
106,332 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/03/2024 |
4.20
|
69,610 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
132,759 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/03/2024 |
4.30
|
153,101 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2024 |
4.50
|
145,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
132,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/03/2024 |
4.40
|
86,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/03/2024 |
4.50
|
222,795 | 4.40 | 4.50 | 4.30 | 90 | 90 | 0 |
| 01/03/2024 |
4.30
|
78,034 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.40
|
108,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
427,070 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
177,504 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
138,983 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.30
|
169,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.50
|
311,612 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
32,876 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.40
|
161,131 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |