| 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) |
0.30 | 6.82% | 139,653 | 0 | 0 |
4.10
4.80
4.70
|
|
2 tháng
(2024-09-23) |
0.30 | 6.82% | 215,433 | 0 | 0 |
4.10
4.80
4.70
|
|
3 tháng
(2024-08-22) |
0.10 | 2.17% | 332,163 | 0 | 0 |
4.10
4.80
4.70
|
|
6 tháng
(2024-05-24) |
0.10 | 2.17% | 1,214,293 | 0 | 0 |
3.80
5
4.70
|
|
12 tháng
(2023-11-27) |
-0.80 | -14.55% | 2,941,659 | -302,300 | -1.5 |
3.80
5.90
4.70
|
|
24 tháng
(2022-12-01) |
-1.70 | -26.56% | 8,615,402 | -296,800 | -1.5 |
3.80
7.70
4.70
|
|
36 tháng
(2021-12-06) |
-10.90 | -69.87% | 25,985,205 | -295,600 | -1.5 |
3.80
27.60
4.70
|
|
60 tháng
(2019-12-17) |
-7 | -59.83% | 40,916,089 | -312,000 | -1.6 |
3.80
27.60
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.40
|
3,611 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
4,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
4,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
2,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/06/2024 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
4.30
|
8,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/06/2024 |
4.50
|
5,400 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.20
|
45,100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2024 |
4.70
|
19,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 14/06/2024 |
4.60
|
19,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/06/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
4.80
|
68,612 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 10/06/2024 |
4.70
|
9,810 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/06/2024 |
4.60
|
7,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2024 |
4.90
|
20,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
3,803 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.90
|
18,510 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
30,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
3,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.80
|
400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/05/2024 |
4.80
|
26,705 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
112,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 27/05/2024 |
5
|
49,900 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 24/05/2024 |
4.60
|
45,350 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/05/2024 |
4.50
|
25,800 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/05/2024 |
4.40
|
15,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.40
|
3,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.40
|
3,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/05/2024 |
4.40
|
2,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/05/2024 |
4.40
|
12,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/05/2024 |
4.50
|
5,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
2,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/05/2024 |
4.30
|
11,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2024 |
4.40
|
2,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
11,000 | 4.30 | 4.40 | 4.30 | 8,000 | 0 | 0.0 |
| 07/05/2024 |
4.20
|
13,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
9,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/05/2024 |
4.10
|
2,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
14,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
10,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 25/04/2024 |
4.20
|
3,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 24/04/2024 |
4
|
9,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
3,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.20
|
3,001 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
12,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/04/2024 |
4.30
|
9,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
20,005 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
5,302 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
4.50
|
6,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
7,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/04/2024 |
4.50
|
11,579 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.60
|
5,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/04/2024 |
4.50
|
23,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/04/2024 |
4.50
|
57,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/04/2024 |
4.50
|
25,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/04/2024 |
4.80
|
6,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 02/04/2024 |
4.80
|
8,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.90
|
11,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 29/03/2024 |
4.80
|
16,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 28/03/2024 |
4.80
|
11,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/03/2024 |
4.80
|
9,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/03/2024 |
4.80
|
5,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/03/2024 |
4.70
|
5,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.70
|
20,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
10,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/03/2024 |
4.70
|
15,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/03/2024 |
4.80
|
15,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/03/2024 |
4.70
|
79,700 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.90
|
17,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 14/03/2024 |
4.80
|
18,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 13/03/2024 |
4.90
|
86,227 | 4.50 | 4.90 | 4.50 | 0 | 6,000 | -0.0 |
| 12/03/2024 |
4.50
|
113,700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
25,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 08/03/2024 |
4.90
|
40,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
13,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
3,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5
|
27,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/03/2024 |
5.10
|
24,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/03/2024 |
5
|
4,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
36,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.10
|
41,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/02/2024 |
5.10
|
22,350 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/02/2024 |
5.20
|
3,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/02/2024 |
5.30
|
89,400 | 5 | 5.30 | 5 | 0 | 13,300 | -0.1 |
| 22/02/2024 |
5
|
136,701 | 5 | 5.10 | 5 | 0 | 136,700 | -0.7 |
| 21/02/2024 |
5
|
32,500 | 5 | 5 | 4.90 | 0 | 10,000 | -0.1 |
| 20/02/2024 |
5
|
32,500 | 5 | 5 | 4.90 | 0 | 25,500 | -0.1 |
| 19/02/2024 |
5
|
57,600 | 5 | 5 | 5 | 0 | 57,600 | -0.3 |
| 16/02/2024 |
5
|
30,500 | 5 | 5.10 | 5 | 0 | 28,200 | -0.1 |
| 15/02/2024 |
5
|
4,500 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 100 | -0.0 |
| 05/02/2024 |
5
|
17,300 | 5.10 | 5.10 | 4.80 | 0 | 5,900 | -0.0 |
| 02/02/2024 |
5.20
|
5,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.20
|
6,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |