| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.56 | -20.82% | 910,600 | 0 | 0 |
2.13
2.69
2.13
|
|
2 tháng
(2025-02-07) |
-0.52 | -19.62% | 2,138,200 | -3,000 | -0.0 |
2.13
2.76
2.13
|
|
3 tháng
(2025-01-08) |
-0.67 | -23.93% | 3,028,400 | -6,500 | -0.0 |
2.13
2.81
2.13
|
|
6 tháng
(2024-10-10) |
-0.77 | -26.55% | 5,859,300 | -6,540 | -0.0 |
2.13
2.98
2.13
|
|
12 tháng
(2024-04-15) |
-1.67 | -43.95% | 16,498,000 | -12,640 | -0.0 |
2.13
4.08
2.13
|
|
24 tháng
(2023-04-19) |
-1.34 | -38.62% | 119,564,100 | -37,640 | -0.2 |
2.13
6.47
2.13
|
|
36 tháng
(2022-04-25) |
-5.01 | -70.17% | 174,089,700 | -534,817 | -4.7 |
2.13
8.46
2.13
|
|
60 tháng
(2020-05-04) |
-1.36 | -38.97% | 342,733,790 | -151,357 | 0.6 |
2.13
18.90
2.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
3.94
|
51,400 | 3.92 | 4 | 3.92 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
121,700 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
3.90
|
73,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/06/2024 |
3.93
|
175,200 | 3.93 | 4.13 | 3.88 | 0 | 0 | 0 |
| 13/06/2024 |
3.93
|
88,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/06/2024 |
3.95
|
99,900 | 3.82 | 4.04 | 3.82 | 0 | 0 | 0 |
| 11/06/2024 |
3.88
|
228,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
412,800 | 4.20 | 4.22 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.08
|
556,000 | 3.80 | 4.08 | 3.80 | 0 | 0 | 0 |
| 06/06/2024 |
3.82
|
115,600 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 |
| 05/06/2024 |
3.82
|
60,500 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
| 04/06/2024 |
3.84
|
110,200 | 3.80 | 3.86 | 3.77 | 0 | 0 | 0 |
| 03/06/2024 |
3.84
|
107,200 | 3.83 | 3.87 | 3.81 | 0 | 0 | 0 |
| 31/05/2024 |
3.82
|
56,700 | 3.81 | 3.85 | 3.75 | 0 | 0 | 0 |
| 30/05/2024 |
3.81
|
59,000 | 3.79 | 3.84 | 3.73 | 0 | 0 | 0 |
| 29/05/2024 |
3.79
|
84,000 | 3.84 | 3.86 | 3.58 | 0 | 0 | 0 |
| 28/05/2024 |
3.84
|
175,200 | 3.84 | 3.85 | 3.77 | 0 | 0 | 0 |
| 27/05/2024 |
3.81
|
72,500 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
| 24/05/2024 |
3.81
|
212,600 | 3.86 | 3.88 | 3.70 | 0 | 0 | 0 |
| 23/05/2024 |
3.87
|
92,600 | 3.84 | 3.89 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.84
|
74,300 | 3.86 | 3.90 | 3.84 | 0 | 0 | 0 |
| 21/05/2024 |
3.87
|
126,000 | 3.84 | 3.99 | 3.84 | 0 | 0 | 0 |
| 20/05/2024 |
3.85
|
169,600 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.81
|
195,300 | 3.85 | 3.88 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
3.85
|
120,400 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
| 15/05/2024 |
3.89
|
140,400 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
| 14/05/2024 |
3.89
|
83,900 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
| 13/05/2024 |
3.89
|
203,100 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
| 10/05/2024 |
3.86
|
244,700 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 |
| 09/05/2024 |
3.84
|
92,000 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
| 08/05/2024 |
3.84
|
152,100 | 3.83 | 3.88 | 3.80 | 0 | 0 | 0 |
| 07/05/2024 |
3.81
|
175,600 | 3.80 | 3.89 | 3.72 | 0 | 0 | 0 |
| 06/05/2024 |
3.74
|
142,500 | 3.70 | 3.84 | 3.70 | 0 | 0 | 0 |
| 03/05/2024 |
3.73
|
41,000 | 3.63 | 3.87 | 3.63 | 0 | 0 | 0 |
| 02/05/2024 |
3.72
|
35,500 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 26/04/2024 |
3.78
|
41,700 | 3.79 | 3.80 | 3.74 | 0 | 0 | 0 |
| 25/04/2024 |
3.77
|
27,600 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
| 24/04/2024 |
3.79
|
28,800 | 3.70 | 3.80 | 3.68 | 0 | 0 | 0 |
| 23/04/2024 |
3.68
|
15,700 | 3.78 | 3.90 | 3.68 | 0 | 0 | 0 |
| 22/04/2024 |
3.78
|
62,500 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
| 19/04/2024 |
3.63
|
315,600 | 3.62 | 3.65 | 3.60 | 0 | 0 | 0 |
| 17/04/2024 |
3.64
|
230,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
255,900 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
140,700 | 3.97 | 4.01 | 3.80 | 0 | 0 | 0 |
| 12/04/2024 |
3.98
|
91,000 | 4.01 | 4.02 | 3.93 | 0 | 0 | 0 |
| 11/04/2024 |
3.99
|
89,300 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| 10/04/2024 |
3.99
|
346,900 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
3.95
|
393,000 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 08/04/2024 |
3.95
|
436,100 | 4.08 | 4.09 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
4.08
|
286,300 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 |
| 04/04/2024 |
4.20
|
948,900 | 4.35 | 4.38 | 4.18 | 0 | 0 | 0 |
| 03/04/2024 |
4.35
|
645,300 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
| 02/04/2024 |
4.31
|
1,017,300 | 4.04 | 4.31 | 3.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.03
|
151,800 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4.07
|
59,000 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 |
| 28/03/2024 |
4.07
|
41,900 | 4.08 | 4.08 | 4.03 | 0 | 100 | -0.0 |
| 27/03/2024 |
4.08
|
54,300 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
| 26/03/2024 |
4.09
|
197,400 | 4.08 | 4.09 | 4.03 | 0 | 0 | 0 |
| 25/03/2024 |
4.08
|
81,300 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 22/03/2024 |
4.02
|
328,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4.09
|
151,700 | 4.05 | 4.11 | 4.05 | 0 | 0 | 0 |
| 20/03/2024 |
4.05
|
389,900 | 4.02 | 4.08 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.02
|
49,200 | 4.01 | 4.10 | 4.01 | 0 | 0 | 0 |
| 18/03/2024 |
4
|
413,300 | 4.11 | 4.13 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.11
|
107,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.10
|
158,400 | 4.09 | 4.31 | 4.06 | 0 | 0 | 0 |
| 13/03/2024 |
4.03
|
92,300 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
| 12/03/2024 |
4.01
|
103,100 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
| 11/03/2024 |
4.05
|
131,200 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |
| 08/03/2024 |
4.12
|
161,700 | 4.10 | 4.18 | 4.09 | 0 | 0 | 0 |
| 07/03/2024 |
4.12
|
73,600 | 4.12 | 4.16 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.09
|
132,000 | 4.15 | 4.20 | 4.09 | 0 | 0 | 0 |
| 05/03/2024 |
4.14
|
147,600 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
| 04/03/2024 |
4.09
|
211,300 | 4.09 | 4.10 | 4.08 | 0 | 0 | 0 |
| 01/03/2024 |
4.09
|
96,800 | 4.10 | 4.15 | 4.06 | 0 | 0 | 0 |
| 29/02/2024 |
4.10
|
180,200 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
| 28/02/2024 |
4.10
|
104,600 | 4.10 | 4.19 | 4.07 | 0 | 0 | 0 |
| 27/02/2024 |
4.09
|
154,800 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 26/02/2024 |
4.12
|
158,100 | 4.08 | 4.26 | 4.07 | 0 | 0 | 0 |
| 23/02/2024 |
4.27
|
438,900 | 4.39 | 4.46 | 4.06 | 0 | 0 | 0 |
| 22/02/2024 |
4.32
|
846,300 | 4.04 | 4.32 | 4.04 | 0 | 0 | 0 |
| 21/02/2024 |
4.04
|
231,200 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
| 20/02/2024 |
4.04
|
119,100 | 4.16 | 4.16 | 4 | 0 | 0 | 0 |
| 19/02/2024 |
4.10
|
302,000 | 4.05 | 4.16 | 4 | 0 | 0 | 0 |
| 16/02/2024 |
4.01
|
42,400 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4
|
60,000 | 4.04 | 4.07 | 3.73 | 0 | 300 | -0.0 |
| 07/02/2024 |
4.01
|
55,700 | 4 | 4.02 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
3.99
|
48,800 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
119,300 | 4 | 4.02 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
125,300 | 4.02 | 4.03 | 4 | 0 | 0 | 0 |
| 01/02/2024 |
4
|
110,000 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 31/01/2024 |
4
|
120,900 | 4.01 | 4.02 | 3.99 | 0 | 0 | 0 |
| 30/01/2024 |
4.02
|
75,100 | 4.02 | 4.02 | 4 | 0 | 0 | 0 |
| 29/01/2024 |
4.02
|
29,500 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
| 26/01/2024 |
4.04
|
107,800 | 4.01 | 4.05 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4
|
96,500 | 4 | 4.06 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4
|
103,500 | 4.03 | 4.09 | 4 | 0 | 0 | 0 |
| 23/01/2024 |
3.99
|
80,000 | 3.99 | 4.03 | 3.99 | 0 | 0 | 0 |
| 22/01/2024 |
4.03
|
144,300 | 4 | 4.04 | 3.97 | 0 | 0 | 0 |
| 19/01/2024 |
4.01
|
67,300 | 4.04 | 4.05 | 3.99 | 0 | 0 | 0 |