| 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) |
-0.01 | -0.37% | 1,020,500 | -7,200 | -0.0 |
2.67
2.75
2.68
|
|
2 tháng
(2024-09-23) |
-0.04 | -1.47% | 2,836,200 | -8,300 | -0.0 |
2.67
2.99
2.68
|
|
3 tháng
(2024-08-22) |
-0.11 | -3.94% | 3,719,700 | -2,300 | -0.0 |
2.66
2.99
2.68
|
|
6 tháng
(2024-05-24) |
-0.51 | -15.99% | 14,619,200 | -9,400 | -0.0 |
2.58
3.52
2.68
|
|
12 tháng
(2023-11-27) |
-0.57 | -17.54% | 32,420,900 | 700 | -0.0 |
2.58
3.52
2.68
|
|
24 tháng
(2022-12-01) |
-0.96 | -26.37% | 85,287,400 | -8,303 | -0.2 |
2.58
4.10
2.68
|
|
36 tháng
(2021-12-06) |
-7.97 | -74.84% | 236,522,400 | -1,026,911 | -6.5 |
2.04
15
2.68
|
|
60 tháng
(2019-12-17) |
0.60 | 28.97% | 541,310,430 | -691,191 | -2.8 |
1.74
15
2.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2024 |
2.99
|
47,900 | 3 | 3.04 | 2.95 | 0 | 0 | 0 |
| 30/01/2024 |
3.03
|
43,500 | 3 | 3.05 | 3 | 0 | 0 | 0 |
| 29/01/2024 |
3
|
138,700 | 2.99 | 3.04 | 2.98 | 0 | 0 | 0 |
| 26/01/2024 |
2.99
|
61,000 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
| 25/01/2024 |
3
|
61,500 | 3.01 | 3.05 | 3 | 0 | 0 | 0 |
| 24/01/2024 |
3
|
63,000 | 3 | 3.04 | 3 | 0 | 0 | 0 |
| 23/01/2024 |
3
|
206,700 | 3.01 | 3.01 | 3 | 0 | 0 | 0 |
| 22/01/2024 |
3.01
|
19,700 | 3.03 | 3.05 | 3.01 | 0 | 0 | 0 |
| 19/01/2024 |
3.02
|
28,700 | 2.91 | 3.07 | 2.91 | 0 | 0 | 0 |
| 18/01/2024 |
3.01
|
22,900 | 3.01 | 3.07 | 3 | 0 | 0 | 0 |
| 17/01/2024 |
3.01
|
62,400 | 3.05 | 3.05 | 3 | 0 | 0 | 0 |
| 16/01/2024 |
3.03
|
34,100 | 3.03 | 3.03 | 3.01 | 0 | 0 | 0 |
| 15/01/2024 |
3.03
|
24,600 | 3.05 | 3.10 | 3.03 | 0 | 0 | 0 |
| 12/01/2024 |
3.05
|
42,700 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 11/01/2024 |
3.09
|
25,200 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
| 10/01/2024 |
3.05
|
72,700 | 3.04 | 3.12 | 3.03 | 0 | 0 | 0 |
| 09/01/2024 |
3.08
|
130,800 | 3.08 | 3.10 | 3.03 | 0 | 0 | 0 |
| 08/01/2024 |
3.08
|
65,600 | 3.06 | 3.10 | 3.03 | 0 | 0 | 0 |
| 05/01/2024 |
3.10
|
66,400 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 04/01/2024 |
3.13
|
98,800 | 3.11 | 3.15 | 3.06 | 0 | 100 | -0.0 |
| 03/01/2024 |
3.12
|
60,600 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
| 02/01/2024 |
3.10
|
92,100 | 3.10 | 3.11 | 3 | 0 | 0 | 0 |
| 29/12/2023 |
3.06
|
51,700 | 3.08 | 3.11 | 3.06 | 0 | 0 | 0 |
| 28/12/2023 |
3.08
|
19,500 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0 |
| 27/12/2023 |
3.08
|
119,800 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 |
| 26/12/2023 |
3.09
|
68,700 | 3.10 | 3.13 | 2.89 | 0 | 0 | 0 |
| 25/12/2023 |
3.10
|
77,500 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
| 22/12/2023 |
3.14
|
29,600 | 3.13 | 3.16 | 3.12 | 0 | 0 | 0 |
| 21/12/2023 |
3.13
|
15,900 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 20/12/2023 |
3.15
|
29,100 | 3.15 | 3.16 | 3.11 | 0 | 0 | 0 |
| 19/12/2023 |
3.15
|
22,400 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 |
| 18/12/2023 |
3.15
|
34,600 | 3.16 | 3.20 | 3.11 | 0 | 0 | 0 |
| 15/12/2023 |
3.16
|
186,900 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
| 14/12/2023 |
3.14
|
55,200 | 3.15 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/12/2023 |
3.15
|
37,700 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 12/12/2023 |
3.16
|
9,600 | 3.17 | 3.21 | 3.15 | 0 | 0 | 0 |
| 11/12/2023 |
3.17
|
89,500 | 3.18 | 3.20 | 3.12 | 0 | 0 | 0 |
| 08/12/2023 |
3.18
|
43,800 | 3.21 | 3.22 | 3.14 | 0 | 0 | 0 |
| 07/12/2023 |
3.21
|
72,200 | 3.24 | 3.28 | 3.17 | 0 | 0 | 0 |
| 06/12/2023 |
3.24
|
123,700 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 |
| 05/12/2023 |
3.15
|
90,900 | 3.15 | 3.16 | 3.12 | 0 | 0 | 0 |
| 04/12/2023 |
3.15
|
150,700 | 3.15 | 3.17 | 3.10 | 0 | 0 | 0 |
| 01/12/2023 |
3.15
|
48,500 | 3.20 | 3.27 | 3.14 | 0 | 0 | 0 |
| 30/11/2023 |
3.20
|
66,100 | 3.19 | 3.27 | 3.16 | 0 | 0 | 0 |
| 29/11/2023 |
3.19
|
66,400 | 3.20 | 3.27 | 3.11 | 0 | 0 | 0 |
| 28/11/2023 |
3.20
|
85,500 | 3.25 | 3.25 | 3.07 | 0 | 0 | 0 |
| 27/11/2023 |
3.25
|
71,000 | 3.23 | 3.28 | 3.20 | 0 | 0 | 0 |
| 24/11/2023 |
3.23
|
138,000 | 3.26 | 3.33 | 3.19 | 0 | 0 | 0 |
| 23/11/2023 |
3.26
|
45,500 | 3.26 | 3.29 | 3.22 | 0 | 0 | 0 |
| 22/11/2023 |
3.26
|
39,700 | 3.26 | 3.29 | 3.21 | 0 | 0 | 0 |
| 21/11/2023 |
3.26
|
33,100 | 3.27 | 3.33 | 3.24 | 0 | 0 | 0 |
| 20/11/2023 |
3.27
|
70,000 | 3.23 | 3.34 | 3.21 | 0 | 0 | 0 |
| 17/11/2023 |
3.23
|
186,600 | 3.24 | 3.34 | 3.21 | 0 | 0 | 0 |
| 16/11/2023 |
3.24
|
38,100 | 3.23 | 3.24 | 3.10 | 0 | 0 | 0 |
| 15/11/2023 |
3.23
|
77,600 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
| 14/11/2023 |
3.23
|
51,800 | 3.29 | 3.33 | 3.22 | 0 | 0 | 0 |
| 13/11/2023 |
3.29
|
96,700 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
| 10/11/2023 |
3.28
|
293,200 | 3.16 | 3.38 | 3.12 | 0 | 0 | 0 |
| 09/11/2023 |
3.16
|
135,100 | 3.08 | 3.16 | 3.10 | 0 | 0 | 0 |
| 08/11/2023 |
3.08
|
120,400 | 3.07 | 3.10 | 3.05 | 0 | 0 | 0 |
| 07/11/2023 |
3.07
|
89,100 | 3.06 | 3.13 | 3.06 | 0 | 0 | 0 |
| 06/11/2023 |
3.06
|
97,500 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
| 03/11/2023 |
3.11
|
45,500 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
| 02/11/2023 |
3.10
|
85,100 | 2.96 | 3.10 | 2.90 | 0 | 0 | 0 |
| 01/11/2023 |
2.96
|
133,600 | 2.95 | 2.97 | 2.93 | 0 | 0 | 0 |
| 31/10/2023 |
2.95
|
49,200 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
| 30/10/2023 |
2.97
|
19,600 | 2.98 | 3 | 2.92 | 0 | 0 | 0 |
| 27/10/2023 |
2.98
|
84,000 | 2.98 | 3.01 | 2.92 | 0 | 0 | 0 |
| 26/10/2023 |
2.98
|
99,500 | 3.06 | 3.06 | 2.89 | 0 | 0 | 0 |
| 25/10/2023 |
3.06
|
33,500 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 |
| 24/10/2023 |
3.07
|
49,800 | 3.08 | 3.09 | 2.87 | 0 | 0 | 0 |
| 23/10/2023 |
3.08
|
61,700 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 20/10/2023 |
3.08
|
83,100 | 3.08 | 3.13 | 3.01 | 0 | 0 | 0 |
| 19/10/2023 |
3.08
|
62,100 | 3.14 | 3.18 | 2.94 | 0 | 0 | 0 |
| 18/10/2023 |
3.14
|
83,800 | 3.17 | 3.17 | 3 | 0 | 0 | 0 |
| 17/10/2023 |
3.17
|
74,500 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
| 16/10/2023 |
3.21
|
67,200 | 3.21 | 3.28 | 3.17 | 0 | 0 | 0 |
| 13/10/2023 |
3.21
|
160,900 | 3.23 | 3.26 | 3.17 | 0 | 0 | 0 |
| 12/10/2023 |
3.23
|
231,600 | 3.17 | 3.26 | 3.18 | 0 | 0 | 0 |
| 11/10/2023 |
3.17
|
62,600 | 3.19 | 3.30 | 3.15 | 0 | 0 | 0 |
| 10/10/2023 |
3.19
|
68,000 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 09/10/2023 |
3.19
|
78,900 | 3.10 | 3.19 | 3.05 | 0 | 0 | 0 |
| 06/10/2023 |
3.10
|
143,500 | 3.14 | 3.20 | 3.04 | 0 | 0 | 0 |
| 05/10/2023 |
3.14
|
56,700 | 3.15 | 3.17 | 3.12 | 1,000 | 0 | 0.0 |
| 04/10/2023 |
3.15
|
101,000 | 3.18 | 3.28 | 3.01 | 0 | 0 | 0 |
| 03/10/2023 |
3.18
|
110,700 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
| 02/10/2023 |
3.32
|
19,900 | 3.28 | 3.40 | 3.29 | 0 | 0 | 0 |
| 29/09/2023 |
3.28
|
33,300 | 3.30 | 3.39 | 3.25 | 0 | 0 | 0 |
| 28/09/2023 |
3.30
|
43,300 | 3.26 | 3.35 | 3.25 | 0 | 0 | 0 |
| 27/09/2023 |
3.26
|
77,200 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
| 26/09/2023 |
3.35
|
102,000 | 3.30 | 3.38 | 3.21 | 0 | 6,000 | -0.0 |
| 25/09/2023 |
3.30
|
75,700 | 3.48 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/09/2023 |
3.48
|
195,600 | 3.55 | 3.55 | 3.38 | 0 | 1,400 | -0.0 |
| 21/09/2023 |
3.55
|
117,600 | 3.53 | 3.59 | 3.50 | 0 | 0 | 0 |
| 20/09/2023 |
3.53
|
151,500 | 3.53 | 3.58 | 3.52 | 0 | 0 | 0 |
| 19/09/2023 |
3.53
|
97,600 | 3.52 | 3.61 | 3.49 | 0 | 100 | -0.0 |
| 18/09/2023 |
3.52
|
93,100 | 3.58 | 3.60 | 3.52 | 0 | 0 | 0 |
| 15/09/2023 |
3.58
|
71,000 | 3.58 | 3.67 | 3.57 | 0 | 0 | 0 |
| 14/09/2023 |
3.58
|
174,100 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 |
| 13/09/2023 |
3.68
|
243,900 | 3.71 | 3.77 | 3.68 | 0 | 4,500 | -0.0 |