| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.30 | -8.82% | 149,100 | 700 | 0.0 |
3
3.50
3.10
|
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 218,900 | 700 | 0.0 |
3
3.60
3.10
|
|
3 tháng
(2024-06-20) |
-0.40 | -11.43% | 324,700 | 100 | 0.0 |
3
3.70
3.10
|
|
6 tháng
(2024-03-22) |
-1 | -24.39% | 885,200 | 0 | 0.0 |
3
4.10
3.10
|
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,215,273 | 800 | 0.0 |
2.90
4.40
3.10
|
|
24 tháng
(2022-09-29) |
-1.50 | -32.61% | 4,184,137 | -482,100 | -1.4 |
2.60
4.60
3.10
|
|
36 tháng
(2021-10-04) |
-8 | -72.07% | 12,315,438 | -162,800 | 1.8 |
2.60
13.40
3.10
|
|
60 tháng
(2019-10-15) |
-2.60 | -45.61% | 19,749,875 | -18,863 | 2.9 |
2.60
16
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2023 |
3.10
|
1,038 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/11/2023 |
3.20
|
2,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/11/2023 |
3
|
1,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/11/2023 |
3.20
|
7,907 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/11/2023 |
3.20
|
2,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/11/2023 |
3.20
|
8,346 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 20/11/2023 |
3.20
|
300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/11/2023 |
3.20
|
7,001 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 16/11/2023 |
3.30
|
1,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/11/2023 |
3.30
|
45,000 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 14/11/2023 |
3.20
|
16,801 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 13/11/2023 |
3.50
|
7,017 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/11/2023 |
3.50
|
27,525 | 3.40 | 3.70 | 3.10 | 0 | 0 | 0 |
| 09/11/2023 |
3.40
|
31,873 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/11/2023 |
3.10
|
54,035 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 07/11/2023 |
2.90
|
932 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 06/11/2023 |
3.20
|
101 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/11/2023 |
3.20
|
200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/11/2023 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/11/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/10/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/10/2023 |
3.20
|
1,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/10/2023 |
3.10
|
6,200 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
| 26/10/2023 |
3
|
27,500 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 25/10/2023 |
3.30
|
500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/10/2023 |
3.30
|
23,000 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 23/10/2023 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 20/10/2023 |
2.90
|
17,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 19/10/2023 |
3
|
6,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2023 |
3.10
|
6,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 17/10/2023 |
3.20
|
3,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/10/2023 |
3.10
|
11,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/10/2023 |
3.10
|
7,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/10/2023 |
3.30
|
2,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/10/2023 |
3.30
|
2,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/10/2023 |
3.20
|
4,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 09/10/2023 |
3.30
|
1,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/10/2023 |
3.20
|
11,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/10/2023 |
3.10
|
2,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/10/2023 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/10/2023 |
3.30
|
3,900 | 3.10 | 3.40 | 3.10 | 800 | 0 | 0.0 |
| 02/10/2023 |
3.10
|
4,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 29/09/2023 |
3.30
|
14,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/09/2023 |
3.40
|
3,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/09/2023 |
3.40
|
24,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 26/09/2023 |
3.50
|
1,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/09/2023 |
3.40
|
26,600 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 22/09/2023 |
3.60
|
10,200 | 3.70 | 3.70 | 3.50 | 0 | 800 | -0.0 |
| 21/09/2023 |
3.70
|
10,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/09/2023 |
3.70
|
15,200 | 3.70 | 3.70 | 3.60 | 1,000 | 0 | 0.0 |
| 19/09/2023 |
3.70
|
5,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/09/2023 |
3.80
|
5,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/09/2023 |
3.80
|
50,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/09/2023 |
3.90
|
11,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/09/2023 |
3.90
|
16,300 | 3.80 | 3.90 | 3.70 | 1,000 | 1,000 | 0 |
| 12/09/2023 |
3.80
|
18,500 | 3.70 | 3.80 | 3.60 | 0 | 84 | -0.0 |
| 11/09/2023 |
3.70
|
5,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/09/2023 |
3.80
|
26,400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 07/09/2023 |
3.80
|
3,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/09/2023 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/09/2023 |
3.80
|
36,300 | 3.80 | 3.90 | 3.50 | 0 | 1,000 | -0.0 |
| 31/08/2023 |
3.80
|
9,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/08/2023 |
3.70
|
14,200 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 29/08/2023 |
3.90
|
19,000 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 28/08/2023 |
3.80
|
33,300 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/08/2023 |
3.80
|
5,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/08/2023 |
3.70
|
9,000 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 23/08/2023 |
3.70
|
1,500 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 22/08/2023 |
3.70
|
15,000 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/08/2023 |
3.40
|
5,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 18/08/2023 |
3.60
|
18,700 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 17/08/2023 |
3.70
|
13,600 | 4 | 4 | 3.70 | 700 | 0 | 0.0 |
| 16/08/2023 |
4
|
13,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 15/08/2023 |
3.80
|
6,900 | 3.80 | 4 | 3.80 | 2,000 | 0 | 0.0 |
| 14/08/2023 |
3.80
|
3,500 | 4 | 4.10 | 3.80 | 300 | 0 | 0.0 |
| 11/08/2023 |
4
|
25,500 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 10/08/2023 |
3.90
|
19,600 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 09/08/2023 |
3.90
|
60,200 | 3.60 | 3.90 | 3.60 | 1,000 | 0 | 0.0 |
| 08/08/2023 |
3.60
|
15,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/08/2023 |
3.60
|
4,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/08/2023 |
3.50
|
20,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/08/2023 |
3.60
|
35,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 02/08/2023 |
3.70
|
1,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/08/2023 |
3.70
|
8,000 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 31/07/2023 |
3.70
|
9,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 28/07/2023 |
3.70
|
10,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 27/07/2023 |
3.60
|
3,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/07/2023 |
3.60
|
8,800 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/07/2023 |
3.60
|
1,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/07/2023 |
3.80
|
2,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/07/2023 |
3.70
|
2,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/07/2023 |
3.70
|
1,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/07/2023 |
3.80
|
12,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/07/2023 |
3.70
|
1,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/07/2023 |
3.80
|
9,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 14/07/2023 |
3.80
|
4,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/07/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/07/2023 |
3.80
|
5,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/07/2023 |
3.70
|
6,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/07/2023 |
3.70
|
200 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |