| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.63 | -15% | 978,900 | 0 | 0 |
3.47
4.20
3.57
|
|
2 tháng
(2024-09-23) |
-0.70 | -16.49% | 2,146,200 | 0 | 0 |
3.47
4.29
3.57
|
|
3 tháng
(2024-08-22) |
-0.84 | -19.02% | 3,561,500 | 0 | 0 |
3.47
4.42
3.57
|
|
6 tháng
(2024-05-24) |
0.19 | 5.52% | 13,704,800 | 0 | 0 |
3.38
4.63
3.57
|
|
12 tháng
(2023-11-27) |
0.39 | 12.15% | 25,057,100 | -47,000 | -0.2 |
2.85
4.63
3.57
|
|
24 tháng
(2022-12-01) |
0.21 | 6.14% | 72,506,900 | -47,100 | -0.3 |
2.58
4.63
3.57
|
|
36 tháng
(2021-12-06) |
-5.67 | -61.37% | 171,846,600 | -473,500 | -4.8 |
2.32
10.76
3.57
|
|
60 tháng
(2019-12-17) |
2.17 | 154.72% | 474,206,740 | -416,300 | -4.2 |
1.17
10.76
3.57
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.05
|
75,800 | 4.08 | 4.11 | 4.02 | 0 | 0 | 0 |
| 01/07/2024 |
4.06
|
38,000 | 4 | 4.08 | 3.93 | 0 | 0 | 0 |
| 28/06/2024 |
3.99
|
408,100 | 4.29 | 4.29 | 3.99 | 0 | 0 | 0 |
| 27/06/2024 |
4.29
|
222,100 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
| 26/06/2024 |
4.43
|
502,300 | 4.46 | 4.69 | 4.42 | 0 | 0 | 0 |
| 25/06/2024 |
4.63
|
556,500 | 4.73 | 4.73 | 4.43 | 0 | 0 | 0 |
| 24/06/2024 |
4.44
|
1,181,900 | 4.44 | 4.44 | 4.18 | 0 | 0 | 0 |
| 21/06/2024 |
4.16
|
798,400 | 4.02 | 4.16 | 4.02 | 0 | 0 | 0 |
| 20/06/2024 |
3.89
|
302,100 | 3.75 | 3.89 | 3.65 | 0 | 0 | 0 |
| 19/06/2024 |
3.65
|
60,200 | 3.83 | 3.83 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
3.68
|
255,900 | 3.58 | 3.78 | 3.58 | 0 | 0 | 0 |
| 17/06/2024 |
3.54
|
129,900 | 3.42 | 3.63 | 3.42 | 0 | 0 | 0 |
| 14/06/2024 |
3.47
|
57,400 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
| 13/06/2024 |
3.51
|
35,800 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
| 12/06/2024 |
3.55
|
63,700 | 3.55 | 3.58 | 3.48 | 0 | 0 | 0 |
| 11/06/2024 |
3.55
|
101,400 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
| 10/06/2024 |
3.61
|
111,900 | 3.53 | 3.66 | 3.52 | 0 | 0 | 0 |
| 07/06/2024 |
3.52
|
92,500 | 3.51 | 3.55 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.50
|
50,000 | 3.49 | 3.53 | 3.48 | 0 | 0 | 0 |
| 05/06/2024 |
3.48
|
109,700 | 3.51 | 3.52 | 3.47 | 0 | 0 | 0 |
| 04/06/2024 |
3.51
|
64,700 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
| 03/06/2024 |
3.50
|
73,700 | 3.54 | 3.57 | 3.50 | 0 | 0 | 0 |
| 31/05/2024 |
3.51
|
83,800 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
| 30/05/2024 |
3.54
|
215,000 | 3.51 | 3.57 | 3.44 | 0 | 0 | 0 |
| 29/05/2024 |
3.54
|
144,900 | 3.54 | 3.56 | 3.45 | 0 | 0 | 0 |
| 28/05/2024 |
3.48
|
177,500 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 27/05/2024 |
3.48
|
115,000 | 3.43 | 3.50 | 3.42 | 0 | 0 | 0 |
| 24/05/2024 |
3.38
|
50,300 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 |
| 23/05/2024 |
3.52
|
137,900 | 3.54 | 3.58 | 3.43 | 0 | 0 | 0 |
| 22/05/2024 |
3.54
|
135,400 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
| 21/05/2024 |
3.50
|
128,900 | 3.58 | 3.58 | 3.48 | 0 | 0 | 0 |
| 20/05/2024 |
3.58
|
387,200 | 3.45 | 3.64 | 3.45 | 0 | 0 | 0 |
| 17/05/2024 |
3.42
|
183,400 | 3.33 | 3.48 | 3.33 | 0 | 0 | 0 |
| 16/05/2024 |
3.33
|
89,600 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
| 15/05/2024 |
3.34
|
95,100 | 3.39 | 3.39 | 3.27 | 0 | 0 | 0 |
| 14/05/2024 |
3.39
|
133,700 | 3.38 | 3.48 | 3.23 | 0 | 0 | 0 |
| 13/05/2024 |
3.38
|
476,300 | 3.48 | 3.48 | 3.35 | 0 | 0 | 0 |
| 10/05/2024 |
3.25
|
236,700 | 3.05 | 3.25 | 3.05 | 0 | 0 | 0 |
| 09/05/2024 |
3.04
|
57,000 | 3.02 | 3.05 | 3 | 0 | 0 | 0 |
| 08/05/2024 |
3.03
|
113,000 | 3.01 | 3.04 | 2.96 | 0 | 0 | 0 |
| 07/05/2024 |
3
|
83,700 | 3.01 | 3.02 | 2.99 | 0 | 0 | 0 |
| 06/05/2024 |
3
|
30,000 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
| 03/05/2024 |
2.98
|
38,700 | 3 | 3 | 2.92 | 0 | 0 | 0 |
| 02/05/2024 |
2.96
|
40,100 | 2.99 | 3 | 2.88 | 0 | 0 | 0 |
| 26/04/2024 |
3
|
15,500 | 2.98 | 3.04 | 2.96 | 0 | 0 | 0 |
| 25/04/2024 |
2.98
|
29,300 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
| 24/04/2024 |
2.97
|
32,700 | 2.95 | 3 | 2.93 | 0 | 0 | 0 |
| 23/04/2024 |
2.95
|
30,900 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 22/04/2024 |
2.95
|
13,400 | 2.90 | 2.95 | 2.88 | 0 | 0 | 0 |
| 19/04/2024 |
2.90
|
46,600 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 |
| 17/04/2024 |
2.85
|
70,400 | 2.91 | 3.03 | 2.85 | 0 | 0 | 0 |
| 16/04/2024 |
2.85
|
84,300 | 2.98 | 3.03 | 2.83 | 0 | 0 | 0 |
| 15/04/2024 |
3.03
|
80,300 | 3.12 | 3.15 | 3.02 | 0 | 0 | 0 |
| 12/04/2024 |
3.12
|
49,300 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 11/04/2024 |
3.13
|
52,300 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
| 10/04/2024 |
3.13
|
37,800 | 3.15 | 3.16 | 3.12 | 0 | 0 | 0 |
| 09/04/2024 |
3.15
|
30,800 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 08/04/2024 |
3.17
|
38,600 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 05/04/2024 |
3.17
|
73,300 | 3.18 | 3.21 | 3.17 | 0 | 0 | 0 |
| 04/04/2024 |
3.18
|
34,000 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 03/04/2024 |
3.20
|
26,000 | 3.19 | 3.21 | 3.19 | 0 | 0 | 0 |
| 02/04/2024 |
3.21
|
33,700 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 01/04/2024 |
3.21
|
34,800 | 3.20 | 3.22 | 3.19 | 0 | 0 | 0 |
| 29/03/2024 |
3.22
|
73,500 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 28/03/2024 |
3.23
|
86,500 | 3.23 | 3.31 | 3.19 | 0 | 0 | 0 |
| 27/03/2024 |
3.22
|
70,300 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
| 26/03/2024 |
3.21
|
83,000 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
| 25/03/2024 |
3.20
|
145,600 | 3.17 | 3.21 | 3.13 | 0 | 0 | 0 |
| 22/03/2024 |
3.20
|
70,400 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
| 21/03/2024 |
3.25
|
166,400 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 |
| 20/03/2024 |
3.23
|
53,700 | 3.21 | 3.23 | 3.17 | 0 | 0 | 0 |
| 19/03/2024 |
3.23
|
17,700 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
| 18/03/2024 |
3.23
|
80,600 | 3.25 | 3.26 | 3.13 | 0 | 0 | 0 |
| 15/03/2024 |
3.24
|
94,900 | 3.24 | 3.25 | 3.21 | 0 | 0 | 0 |
| 14/03/2024 |
3.24
|
109,200 | 3.24 | 3.29 | 3.21 | 0 | 0 | 0 |
| 13/03/2024 |
3.24
|
97,600 | 3.21 | 3.25 | 3.18 | 0 | 0 | 0 |
| 12/03/2024 |
3.21
|
161,600 | 3.24 | 3.24 | 3.04 | 0 | 0 | 0 |
| 11/03/2024 |
3.23
|
46,200 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 |
| 08/03/2024 |
3.27
|
125,000 | 3.33 | 3.42 | 3.24 | 0 | 0 | 0 |
| 07/03/2024 |
3.38
|
140,900 | 3.26 | 3.43 | 3.26 | 0 | 0 | 0 |
| 06/03/2024 |
3.33
|
89,400 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
| 05/03/2024 |
3.42
|
118,000 | 3.43 | 3.46 | 3.23 | 0 | 0 | 0 |
| 04/03/2024 |
3.47
|
181,200 | 3.48 | 3.54 | 3.43 | 0 | 0 | 0 |
| 01/03/2024 |
3.43
|
33,700 | 3.42 | 3.46 | 3.40 | 0 | 0 | 0 |
| 29/02/2024 |
3.42
|
110,300 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
| 28/02/2024 |
3.46
|
108,200 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
| 27/02/2024 |
3.48
|
141,100 | 3.38 | 3.54 | 3.37 | 0 | 0 | 0 |
| 26/02/2024 |
3.38
|
190,200 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
| 23/02/2024 |
3.43
|
222,600 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
| 22/02/2024 |
3.55
|
361,500 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
| 21/02/2024 |
3.52
|
493,300 | 3.47 | 3.58 | 3.40 | 0 | 0 | 0 |
| 20/02/2024 |
3.40
|
349,200 | 3.18 | 3.40 | 3.18 | 0 | 0 | 0 |
| 19/02/2024 |
3.18
|
89,600 | 3.17 | 3.19 | 3.13 | 0 | 0 | 0 |
| 16/02/2024 |
3.17
|
104,700 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 15/02/2024 |
3.13
|
38,500 | 3.17 | 3.21 | 3.12 | 0 | 0 | 0 |
| 07/02/2024 |
3.08
|
70,900 | 3.11 | 3.21 | 3.08 | 0 | 0 | 0 |
| 06/02/2024 |
3.08
|
42,300 | 3.07 | 3.12 | 3.06 | 0 | 0 | 0 |
| 05/02/2024 |
3.08
|
31,300 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
| 02/02/2024 |
3.08
|
33,400 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
| 01/02/2024 |
3.09
|
33,100 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |