| 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) |
-0.26 | -10.08% | 2,814,100 | 39,792 | 0.1 |
2.32
2.76
2.32
|
|
2 tháng
(2024-09-23) |
-0.48 | -17.14% | 4,437,700 | 36,992 | 0.1 |
2.32
2.81
2.32
|
|
3 tháng
(2024-08-22) |
-0.63 | -21.36% | 6,075,700 | 40,292 | 0.1 |
2.32
2.95
2.32
|
|
6 tháng
(2024-05-24) |
-1.28 | -35.56% | 16,829,600 | 124,192 | 0.4 |
2.32
3.60
2.32
|
|
12 tháng
(2023-11-27) |
-2.34 | -50.21% | 37,818,800 | 191,698 | 0.7 |
2.32
4.93
2.32
|
|
24 tháng
(2022-12-01) |
-0.88 | -27.50% | 166,197,500 | -927,307 | -4.3 |
2.32
6.63
2.32
|
|
36 tháng
(2021-12-06) |
-10.38 | -81.73% | 267,297,800 | -1,891,084 | -15.6 |
2.32
14.60
2.32
|
|
60 tháng
(2019-12-17) |
-6.01 | -72.16% | 1,192,693,020 | -29,416,034 | -283.2 |
2.32
15.05
2.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
3.47
|
125,100 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
| 01/07/2024 |
3.50
|
122,600 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 28/06/2024 |
3.50
|
721,200 | 3.44 | 3.63 | 3.44 | 19,900 | 2,400 | 0.1 |
| 27/06/2024 |
3.40
|
59,600 | 3.43 | 3.43 | 3.39 | 0 | 4,600 | -0.0 |
| 26/06/2024 |
3.43
|
149,600 | 3.48 | 3.48 | 3.40 | 600 | 0 | 0.0 |
| 25/06/2024 |
3.45
|
177,200 | 3.40 | 3.45 | 3.36 | 0 | 700 | -0.0 |
| 24/06/2024 |
3.37
|
99,200 | 3.44 | 3.46 | 3.31 | 7,000 | 0 | 0.0 |
| 21/06/2024 |
3.44
|
141,200 | 3.42 | 3.47 | 3.40 | 8,000 | 0 | 0.0 |
| 20/06/2024 |
3.41
|
287,700 | 3.34 | 3.41 | 3.30 | 700 | 12,500 | -0.0 |
| 19/06/2024 |
3.34
|
214,300 | 3.36 | 3.36 | 3.30 | 0 | 1,400 | -0.0 |
| 18/06/2024 |
3.36
|
90,200 | 3.38 | 3.39 | 3.33 | 0 | 300 | -0.0 |
| 17/06/2024 |
3.39
|
157,800 | 3.41 | 3.41 | 3.33 | 7,800 | 200 | 0.0 |
| 14/06/2024 |
3.41
|
206,200 | 3.47 | 3.49 | 3.41 | 0 | 400 | -0.0 |
| 13/06/2024 |
3.47
|
166,200 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
| 12/06/2024 |
3.48
|
205,400 | 3.47 | 3.49 | 3.40 | 2,900 | 0 | 0.0 |
| 11/06/2024 |
3.43
|
151,600 | 3.49 | 3.49 | 3.40 | 200 | 500 | -0.0 |
| 10/06/2024 |
3.45
|
287,400 | 3.45 | 3.50 | 3.43 | 0 | 5,500 | -0.0 |
| 07/06/2024 |
3.40
|
229,900 | 3.52 | 3.52 | 3.40 | 4,100 | 11,900 | -0.0 |
| 06/06/2024 |
3.48
|
466,800 | 3.44 | 3.54 | 3.42 | 0 | 1,000 | -0.0 |
| 05/06/2024 |
3.41
|
636,200 | 3.36 | 3.43 | 3.30 | 8,600 | 9,700 | -0.0 |
| 04/06/2024 |
3.39
|
112,600 | 3.45 | 3.45 | 3.32 | 200 | 200 | -0 |
| 03/06/2024 |
3.40
|
213,900 | 3.50 | 3.50 | 3.37 | 4,300 | 1,200 | 0.0 |
| 31/05/2024 |
3.42
|
105,300 | 3.46 | 3.46 | 3.39 | 0 | 2,100 | -0.0 |
| 30/05/2024 |
3.43
|
263,800 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 |
| 29/05/2024 |
3.46
|
192,800 | 3.48 | 3.49 | 3.40 | 0 | 0 | 0 |
| 28/05/2024 |
3.38
|
375,400 | 3.39 | 3.52 | 3.35 | 17,500 | 0 | 0.1 |
| 27/05/2024 |
3.35
|
264,400 | 3.60 | 3.60 | 3.35 | 0 | 0 | 0 |
| 24/05/2024 |
3.60
|
336,500 | 3.60 | 3.67 | 3.54 | 2,100 | 0 | 0.0 |
| 23/05/2024 |
3.61
|
129,000 | 3.59 | 3.61 | 3.56 | 0 | 0 | 0 |
| 22/05/2024 |
3.59
|
168,100 | 3.64 | 3.70 | 3.59 | 0 | 0 | 0 |
| 21/05/2024 |
3.64
|
158,400 | 3.65 | 3.68 | 3.60 | 0 | 4,100 | -0.0 |
| 20/05/2024 |
3.68
|
127,600 | 3.65 | 3.77 | 3.62 | 0 | 5,800 | -0.0 |
| 17/05/2024 |
3.65
|
305,700 | 3.68 | 3.68 | 3.60 | 0 | 800 | -0.0 |
| 16/05/2024 |
3.68
|
217,700 | 3.78 | 3.78 | 3.67 | 0 | 8,900 | -0.0 |
| 15/05/2024 |
3.70
|
174,000 | 3.71 | 3.78 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.71
|
231,100 | 3.77 | 3.77 | 3.69 | 100 | 0 | 0.0 |
| 13/05/2024 |
3.77
|
296,000 | 3.80 | 3.82 | 3.75 | 9,800 | 100 | 0.0 |
| 10/05/2024 |
3.78
|
120,000 | 3.78 | 3.78 | 3.70 | 300 | 0 | 0.0 |
| 09/05/2024 |
3.78
|
128,800 | 3.76 | 3.80 | 3.71 | 4,200 | 4,000 | 0.0 |
| 08/05/2024 |
3.81
|
106,900 | 3.77 | 3.81 | 3.72 | 1,100 | 5,400 | -0.0 |
| 07/05/2024 |
3.82
|
81,600 | 3.85 | 3.85 | 3.79 | 0 | 100 | -0.0 |
| 06/05/2024 |
3.85
|
125,400 | 3.88 | 3.94 | 3.75 | 900 | 0 | 0.0 |
| 03/05/2024 |
3.88
|
95,800 | 3.93 | 3.93 | 3.80 | 100 | 0 | 0.0 |
| 02/05/2024 |
3.86
|
103,300 | 3.94 | 3.94 | 3.80 | 5,600 | 6,700 | -0.0 |
| 26/04/2024 |
3.95
|
183,600 | 3.70 | 4 | 3.68 | 0 | 300 | -0.0 |
| 25/04/2024 |
3.74
|
60,300 | 3.66 | 3.77 | 3.65 | 0 | 0 | 0 |
| 24/04/2024 |
3.70
|
184,300 | 3.64 | 3.79 | 3.62 | 6,700 | 4,400 | 0.0 |
| 23/04/2024 |
3.62
|
128,700 | 3.62 | 3.69 | 3.61 | 0 | 7,200 | -0.0 |
| 22/04/2024 |
3.66
|
118,300 | 3.78 | 3.78 | 3.61 | 0 | 300 | -0.0 |
| 19/04/2024 |
3.55
|
98,300 | 3.75 | 3.75 | 3.53 | 3,000 | 2,400 | 0.0 |
| 17/04/2024 |
3.75
|
660,300 | 3.53 | 3.77 | 3.53 | 8,600 | 1,200 | 0.0 |
| 16/04/2024 |
3.53
|
250,000 | 3.65 | 3.68 | 3.48 | 0 | 24,200 | -0.1 |
| 15/04/2024 |
3.68
|
167,300 | 3.79 | 3.84 | 3.58 | 2,700 | 0 | 0.0 |
| 12/04/2024 |
3.84
|
69,800 | 3.85 | 3.85 | 3.77 | 1,200 | 0 | 0.0 |
| 11/04/2024 |
3.82
|
90,200 | 3.83 | 3.86 | 3.80 | 0 | 0 | 0 |
| 10/04/2024 |
3.86
|
75,300 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 |
| 09/04/2024 |
3.84
|
255,400 | 3.84 | 3.85 | 3.78 | 8,900 | 5,600 | 0.0 |
| 08/04/2024 |
3.82
|
151,300 | 3.95 | 3.95 | 3.82 | 2,200 | 600 | 0.0 |
| 05/04/2024 |
3.89
|
202,400 | 3.82 | 3.97 | 3.82 | 13,100 | 0 | 0.1 |
| 04/04/2024 |
3.98
|
178,200 | 3.96 | 4 | 3.90 | 5,000 | 6,000 | -0.0 |
| 03/04/2024 |
3.99
|
211,900 | 4.05 | 4.05 | 3.89 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.05
|
193,900 | 4.07 | 4.07 | 3.98 | 100 | 0 | 0.0 |
| 01/04/2024 |
4.05
|
237,900 | 4.09 | 4.09 | 3.99 | 6,000 | 0 | 0.0 |
| 29/03/2024 |
4.06
|
114,000 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
148,600 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
183,100 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
188,200 | 4.09 | 4.11 | 4.03 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
117,300 | 4.10 | 4.12 | 4.08 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
195,100 | 4.12 | 4.16 | 4.06 | 0 | 0 | 0 |
| 21/03/2024 |
4.11
|
278,800 | 4.03 | 4.15 | 4.03 | 0 | 0 | 0 |
| 20/03/2024 |
4.06
|
74,600 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| 19/03/2024 |
4.07
|
75,800 | 4.05 | 4.09 | 4.04 | 0 | 4,100 | -0.0 |
| 18/03/2024 |
4.04
|
444,300 | 4.11 | 4.21 | 3.99 | 0 | 8,600 | -0.0 |
| 15/03/2024 |
4.09
|
72,700 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
| 14/03/2024 |
4.09
|
71,900 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
| 13/03/2024 |
4.11
|
196,900 | 4.06 | 4.12 | 4.05 | 2,700 | 0 | 0.0 |
| 12/03/2024 |
4.06
|
304,500 | 4.06 | 4.10 | 4.02 | 0 | 0 | 0 |
| 11/03/2024 |
4.07
|
234,600 | 4.10 | 4.10 | 4.03 | 0 | 1,900 | -0.0 |
| 08/03/2024 |
4.10
|
283,000 | 4.08 | 4.11 | 4.07 | 0 | 0 | 0 |
| 07/03/2024 |
4.08
|
304,000 | 4.16 | 4.16 | 4.08 | 0 | 1,300 | -0.0 |
| 06/03/2024 |
4.13
|
161,500 | 4.11 | 4.18 | 4.05 | 0 | 6,000 | -0.0 |
| 05/03/2024 |
4.10
|
157,300 | 4.14 | 4.14 | 4.08 | 100 | 4 | 0.0 |
| 04/03/2024 |
4.13
|
170,200 | 4.19 | 4.19 | 4.10 | 2,900 | 0 | 0.0 |
| 01/03/2024 |
4.12
|
155,600 | 4.10 | 4.17 | 4.07 | 13,400 | 0 | 0.1 |
| 29/02/2024 |
4.10
|
138,000 | 4.15 | 4.20 | 4.07 | 100 | 0 | 0.0 |
| 28/02/2024 |
4.15
|
55,500 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
| 27/02/2024 |
4.17
|
162,300 | 4.18 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
4.18
|
116,600 | 4.20 | 4.23 | 4.10 | 0 | 6,300 | -0.0 |
| 23/02/2024 |
4.19
|
230,600 | 4.26 | 4.30 | 4.19 | 0 | 1,950 | -0.0 |
| 22/02/2024 |
4.26
|
114,400 | 4.25 | 4.29 | 4.25 | 0 | 0 | 0 |
| 21/02/2024 |
4.25
|
127,700 | 4.30 | 4.30 | 4.21 | 3,000 | 0 | 0.0 |
| 20/02/2024 |
4.28
|
154,500 | 4.25 | 4.30 | 4.25 | 0 | 0 | 0 |
| 19/02/2024 |
4.29
|
136,300 | 4.21 | 4.34 | 4.21 | 3,300 | 0 | 0.0 |
| 16/02/2024 |
4.21
|
84,800 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 15/02/2024 |
4.27
|
192,900 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 |
| 07/02/2024 |
4.15
|
77,400 | 4.07 | 4.22 | 4.01 | 700 | 0 | 0.0 |
| 06/02/2024 |
4.14
|
164,600 | 4.11 | 4.15 | 4.08 | 0 | 40 | -0.0 |
| 05/02/2024 |
4.11
|
127,800 | 4.23 | 4.23 | 4.09 | 4,000 | 0 | 0.0 |
| 02/02/2024 |
4.20
|
127,500 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| 01/02/2024 |
4.29
|
82,600 | 4.30 | 4.30 | 4.25 | 0 | 3,400 | -0.0 |