| 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) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
2 tháng
(2024-09-23) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
3 tháng
(2024-08-22) |
-0.03 | -2.10% | 0 | 0 | 0 |
1.40
1.43
1.40
|
|
6 tháng
(2024-05-24) |
-1.24 | -46.97% | 14,346,500 | 4,650 | 0.0 |
1.40
2.74
1.40
|
|
12 tháng
(2023-11-27) |
-1.80 | -56.25% | 43,854,300 | 356,950 | 1.1 |
1.40
3.33
1.40
|
|
24 tháng
(2022-12-01) |
-2.75 | -66.27% | 190,871,200 | 357,864 | 0.6 |
1.40
6.06
1.40
|
|
36 tháng
(2021-12-06) |
-13.35 | -90.51% | 347,474,200 | 254,251 | 2.1 |
1.40
16.60
1.40
|
|
60 tháng
(2019-12-17) |
-4.60 | -76.67% | 613,596,360 | -1,710,599 | -12.7 |
1.40
18.10
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2024 |
3.17
|
113,000 | 3.21 | 3.24 | 3.15 | 0 | 0 | 0 |
| 30/01/2024 |
3.21
|
113,000 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 29/01/2024 |
3.21
|
200,300 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 26/01/2024 |
3.23
|
76,400 | 3.24 | 3.28 | 3.23 | 0 | 0 | 0 |
| 25/01/2024 |
3.24
|
286,200 | 3.19 | 3.29 | 3.19 | 0 | 0 | 0 |
| 24/01/2024 |
3.19
|
123,500 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| 23/01/2024 |
3.19
|
50,200 | 3.18 | 3.19 | 3.15 | 800 | 0 | 0.0 |
| 22/01/2024 |
3.18
|
115,700 | 3.15 | 3.20 | 3.15 | 0 | 4,200 | -0.0 |
| 19/01/2024 |
3.15
|
109,900 | 3.20 | 3.22 | 3.15 | 0 | 0 | 0 |
| 18/01/2024 |
3.20
|
112,900 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 17/01/2024 |
3.19
|
76,600 | 3.17 | 3.22 | 3.16 | 0 | 0 | 0 |
| 16/01/2024 |
3.17
|
134,900 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| 15/01/2024 |
3.16
|
92,300 | 3.23 | 3.24 | 3.16 | 0 | 0 | 0 |
| 12/01/2024 |
3.23
|
155,100 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
| 11/01/2024 |
3.24
|
156,500 | 3.24 | 3.25 | 3.23 | 0 | 0 | 0 |
| 10/01/2024 |
3.24
|
173,100 | 3.24 | 3.28 | 3.22 | 0 | 0 | 0 |
| 09/01/2024 |
3.24
|
133,300 | 3.25 | 3.26 | 3.22 | 0 | 0 | 0 |
| 08/01/2024 |
3.25
|
192,700 | 3.26 | 3.30 | 3.24 | 0 | 0 | 0 |
| 05/01/2024 |
3.26
|
220,700 | 3.28 | 3.31 | 3.24 | 0 | 0 | 0 |
| 04/01/2024 |
3.28
|
413,800 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
| 03/01/2024 |
3.25
|
336,600 | 3.16 | 3.25 | 3.16 | 0 | 2,500 | -0.0 |
| 02/01/2024 |
3.16
|
180,400 | 3.19 | 3.23 | 3.15 | 0 | 0 | 0 |
| 29/12/2023 |
3.19
|
133,400 | 3.19 | 3.21 | 3.18 | 0 | 0 | 0 |
| 28/12/2023 |
3.19
|
165,600 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 |
| 27/12/2023 |
3.17
|
191,300 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| 26/12/2023 |
3.15
|
199,600 | 3.15 | 3.19 | 3.13 | 0 | 0 | 0 |
| 25/12/2023 |
3.15
|
181,700 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 22/12/2023 |
3.17
|
80,900 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
| 21/12/2023 |
3.18
|
107,900 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
| 20/12/2023 |
3.17
|
54,100 | 3.16 | 3.22 | 3.16 | 0 | 0 | 0 |
| 19/12/2023 |
3.16
|
203,500 | 3.21 | 3.23 | 3.15 | 0 | 0 | 0 |
| 18/12/2023 |
3.21
|
99,000 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 15/12/2023 |
3.22
|
214,700 | 3.22 | 3.25 | 3.17 | 0 | 0 | 0 |
| 14/12/2023 |
3.22
|
116,900 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 13/12/2023 |
3.23
|
134,800 | 3.24 | 3.27 | 3.21 | 0 | 500 | -0.0 |
| 12/12/2023 |
3.24
|
196,800 | 3.24 | 3.29 | 3.22 | 0 | 300 | -0.0 |
| 11/12/2023 |
3.24
|
139,000 | 3.24 | 3.27 | 3.21 | 0 | 0 | 0 |
| 08/12/2023 |
3.24
|
280,800 | 3.23 | 3.30 | 3.23 | 0 | 0 | 0 |
| 07/12/2023 |
3.23
|
629,300 | 3.23 | 3.35 | 3.21 | 0 | 0 | 0 |
| 06/12/2023 |
3.23
|
683,700 | 3.18 | 3.24 | 3.16 | 0 | 0 | 0 |
| 05/12/2023 |
3.18
|
330,000 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 04/12/2023 |
3.20
|
287,100 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| 01/12/2023 |
3.16
|
296,500 | 3.15 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/11/2023 |
3.15
|
317,600 | 3.16 | 3.24 | 3.14 | 0 | 0 | 0 |
| 29/11/2023 |
3.16
|
90,600 | 3.10 | 3.19 | 3.12 | 0 | 0 | 0 |
| 28/11/2023 |
3.10
|
200,700 | 3.20 | 3.26 | 3.10 | 0 | 0 | 0 |
| 27/11/2023 |
3.20
|
179,600 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 24/11/2023 |
3.28
|
132,300 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
| 23/11/2023 |
3.31
|
204,600 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
| 22/11/2023 |
3.34
|
328,300 | 3.36 | 3.38 | 3.27 | 0 | 0 | 0 |
| 21/11/2023 |
3.36
|
244,800 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
| 20/11/2023 |
3.30
|
193,200 | 3.34 | 3.37 | 3.23 | 0 | 0 | 0 |
| 17/11/2023 |
3.34
|
433,900 | 3.31 | 3.41 | 3.30 | 0 | 0 | 0 |
| 16/11/2023 |
3.31
|
175,300 | 3.30 | 3.39 | 3.28 | 0 | 0 | 0 |
| 15/11/2023 |
3.30
|
248,400 | 3.24 | 3.30 | 3.25 | 1,100 | 0 | 0.0 |
| 14/11/2023 |
3.24
|
141,300 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
| 13/11/2023 |
3.20
|
178,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/11/2023 |
3.20
|
217,100 | 3.23 | 3.25 | 3.19 | 0 | 100 | -0.0 |
| 09/11/2023 |
3.23
|
311,100 | 3.19 | 3.29 | 3.20 | 0 | 700 | -0.0 |
| 08/11/2023 |
3.19
|
540,700 | 3.08 | 3.20 | 3.05 | 0 | 4,600 | -0.0 |
| 07/11/2023 |
3.08
|
199,400 | 3.15 | 3.16 | 3.08 | 0 | 6,500 | -0.0 |
| 06/11/2023 |
3.15
|
139,700 | 3.18 | 3.22 | 3.15 | 0 | 0 | 0 |
| 03/11/2023 |
3.18
|
174,300 | 3.25 | 3.31 | 3.17 | 900 | 0 | 0.0 |
| 02/11/2023 |
3.25
|
231,300 | 3.08 | 3.25 | 3.08 | 11,000 | 400 | 0.0 |
| 01/11/2023 |
3.08
|
122,900 | 3.10 | 3.14 | 3.06 | 0 | 3,300 | -0.0 |
| 31/10/2023 |
3.10
|
170,600 | 3.29 | 3.34 | 3.10 | 0 | 0 | 0 |
| 30/10/2023 |
3.29
|
67,800 | 3.30 | 3.32 | 3.25 | 0 | 1,000 | -0.0 |
| 27/10/2023 |
3.30
|
127,200 | 3.30 | 3.34 | 3.20 | 3,700 | 0 | 0.0 |
| 26/10/2023 |
3.30
|
427,800 | 3.50 | 3.50 | 3.30 | 0 | 300 | -0.0 |
| 25/10/2023 |
3.50
|
102,600 | 3.55 | 3.57 | 3.45 | 0 | 800 | -0.0 |
| 24/10/2023 |
3.55
|
162,900 | 3.56 | 3.59 | 3.40 | 0 | 0 | 0 |
| 23/10/2023 |
3.56
|
183,600 | 3.55 | 3.62 | 3.54 | 400 | 0 | 0.0 |
| 20/10/2023 |
3.55
|
252,000 | 3.52 | 3.55 | 3.40 | 800 | 0 | 0.0 |
| 19/10/2023 |
3.52
|
315,900 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 18/10/2023 |
3.55
|
328,500 | 3.64 | 3.70 | 3.40 | 0 | 700 | -0.0 |
| 17/10/2023 |
3.64
|
230,800 | 3.70 | 3.73 | 3.64 | 0 | 12,600 | -0.0 |
| 16/10/2023 |
3.70
|
152,700 | 3.75 | 3.79 | 3.70 | 0 | 7,700 | -0.0 |
| 13/10/2023 |
3.75
|
231,700 | 3.82 | 3.82 | 3.70 | 700 | 0 | 0.0 |
| 12/10/2023 |
3.82
|
478,100 | 3.76 | 3.85 | 3.76 | 12,100 | 0 | 0.0 |
| 11/10/2023 |
3.76
|
387,500 | 3.70 | 3.76 | 3.68 | 8,200 | 0 | 0.0 |
| 10/10/2023 |
3.70
|
343,100 | 3.66 | 3.75 | 3.67 | 0 | 0 | 0 |
| 09/10/2023 |
3.66
|
260,400 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
| 06/10/2023 |
3.75
|
306,900 | 3.71 | 3.77 | 3.55 | 0 | 0 | 0 |
| 05/10/2023 |
3.71
|
105,300 | 3.78 | 3.84 | 3.69 | 0 | 0 | 0 |
| 04/10/2023 |
3.78
|
236,700 | 3.67 | 3.80 | 3.60 | 1,200 | 0 | 0.0 |
| 03/10/2023 |
3.67
|
238,500 | 3.88 | 3.88 | 3.67 | 0 | 400 | -0.0 |
| 02/10/2023 |
3.88
|
132,500 | 3.82 | 3.90 | 3.82 | 0 | 6,200 | -0.0 |
| 29/09/2023 |
3.82
|
284,200 | 3.69 | 3.83 | 3.69 | 0 | 10,900 | -0.0 |
| 28/09/2023 |
3.69
|
172,800 | 3.71 | 3.75 | 3.62 | 400 | 0 | 0.0 |
| 27/09/2023 |
3.71
|
746,800 | 3.72 | 3.72 | 3.47 | 6,200 | 0 | 0.0 |
| 26/09/2023 |
3.72
|
603,500 | 3.78 | 3.90 | 3.68 | 12,200 | 0 | 0.0 |
| 25/09/2023 |
3.78
|
454,300 | 4.03 | 4.10 | 3.78 | 0 | 0 | 0 |
| 22/09/2023 |
4.03
|
1,143,800 | 4.16 | 4.16 | 3.98 | 0 | 500 | -0.0 |
| 21/09/2023 |
4.16
|
468,700 | 4.18 | 4.20 | 4.16 | 0 | 0 | 0 |
| 20/09/2023 |
4.18
|
990,600 | 4.13 | 4.24 | 4.12 | 0 | 0 | 0 |
| 19/09/2023 |
4.13
|
1,022,800 | 4.13 | 4.23 | 4.12 | 900 | 0 | 0.0 |
| 18/09/2023 |
4.13
|
1,022,800 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
| 15/09/2023 |
4.40
|
753,000 | 4.50 | 4.60 | 4.38 | 0 | 0 | 0 |
| 14/09/2023 |
4.50
|
740,000 | 4.60 | 4.64 | 4.48 | 0 | 0 | 0 |
| 13/09/2023 |
4.60
|
628,300 | 4.61 | 4.80 | 4.56 | 0 | 0 | 0 |