| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.60 | -21.43% | 7,429,541 | 0 | 0 |
2.20
3.10
2.20
|
|
2 tháng
(2024-09-23) |
-1.60 | -42.11% | 15,100,099 | 0 | 0 |
2.20
3.80
2.20
|
|
3 tháng
(2024-08-23) |
-1.80 | -45% | 19,895,724 | 0 | 0 |
2.20
4
2.20
|
|
6 tháng
(2024-05-27) |
-1.40 | -38.89% | 51,419,682 | -840 | -0.0 |
2.20
4.60
2.20
|
|
12 tháng
(2023-11-27) |
-1.20 | -35.29% | 82,082,466 | -3,040 | -0.0 |
2.20
4.60
2.20
|
|
24 tháng
(2022-12-02) |
-1.70 | -43.59% | 199,242,508 | -28,901 | -0.1 |
2.20
5.30
2.20
|
|
36 tháng
(2021-12-07) |
-9.50 | -81.20% | 319,592,321 | -56,735 | -0.4 |
2.20
12.70
2.20
|
|
60 tháng
(2019-12-18) |
-3.88 | -63.82% | 486,198,406 | -490,399 | -5.1 |
2.20
12.80
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4
|
61,202 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2024 |
4
|
185,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
681,880 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.10
|
107,926 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/06/2024 |
4.20
|
612,572 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 25/06/2024 |
4.30
|
457,910 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2024 |
4.30
|
1,041,563 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.20
|
440,930 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
4
|
379,875 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
506,426 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
1,105,140 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
461,222 | 4.10 | 4.40 | 4.10 | 0 | 840 | -0.0 |
| 14/06/2024 |
4.10
|
617,169 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 13/06/2024 |
4.30
|
518,190 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.30
|
348,942 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/06/2024 |
4.40
|
582,433 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
729,098 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
1,181,569 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
814,309 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
1,613,580 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.50
|
1,672,895 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
2,608,896 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
1,820,672 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4
|
2,413,922 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
969,365 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.70
|
235,050 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/05/2024 |
3.60
|
526,597 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/05/2024 |
3.40
|
393,230 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.60
|
287,641 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
479,165 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/05/2024 |
3.60
|
330,117 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
602,911 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
478,326 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/05/2024 |
3.50
|
232,027 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
783,813 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/05/2024 |
3.70
|
879,541 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
1,843,064 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
829,392 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.50
|
1,159,399 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
209,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 07/05/2024 |
3.10
|
239,732 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2024 |
3.10
|
157,845 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/05/2024 |
3
|
85,550 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
68,574 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
2.90
|
67,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
3
|
39,729 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2024 |
3
|
162,142 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
129,549 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/04/2024 |
3
|
98,966 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/04/2024 |
2.90
|
187,018 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 17/04/2024 |
2.90
|
140,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/04/2024 |
3
|
337,369 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 15/04/2024 |
2.90
|
723,018 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 12/04/2024 |
3.20
|
427,756 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/04/2024 |
3.30
|
137,669 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/04/2024 |
3.30
|
55,836 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/04/2024 |
3.40
|
449,030 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/04/2024 |
3.50
|
655,627 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/04/2024 |
3.60
|
88,537 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.60
|
70,052 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/04/2024 |
3.60
|
103,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/04/2024 |
3.60
|
113,140 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/04/2024 |
3.60
|
200,417 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
3.60
|
42,140 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/03/2024 |
3.70
|
252,080 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/03/2024 |
3.70
|
25,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/03/2024 |
3.60
|
78,185 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/03/2024 |
3.60
|
153,414 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/03/2024 |
3.60
|
226,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/03/2024 |
3.60
|
204,959 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/03/2024 |
3.60
|
128,180 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2024 |
3.60
|
114,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/03/2024 |
3.60
|
381,106 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/03/2024 |
3.60
|
206,146 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
3.70
|
246,931 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/03/2024 |
3.70
|
411,211 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/03/2024 |
3.60
|
171,928 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/03/2024 |
3.60
|
228,436 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/03/2024 |
3.60
|
80,044 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/03/2024 |
3.70
|
395,811 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
378,101 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/03/2024 |
3.70
|
325,526 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/03/2024 |
3.60
|
42,311 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 01/03/2024 |
3.70
|
131,088 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/02/2024 |
3.60
|
185,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/02/2024 |
3.60
|
18,101 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/02/2024 |
3.60
|
213,799 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/02/2024 |
3.60
|
114,661 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/02/2024 |
3.60
|
295,701 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/02/2024 |
3.70
|
707,968 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/02/2024 |
3.70
|
44,681 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/02/2024 |
3.60
|
661,746 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/02/2024 |
3.50
|
80,720 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/02/2024 |
3.60
|
69,478 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/02/2024 |
3.60
|
26,120 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/02/2024 |
3.50
|
72,011 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/02/2024 |
3.50
|
112,340 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/02/2024 |
3.50
|
203,940 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/02/2024 |
3.50
|
223,233 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/02/2024 |
3.60
|
103,129 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |