| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-0.70 | -13.73% | 410,300 | 0 | 0 |
2.50
5.40
2.50
|
|
2 tháng
(2024-03-11) |
0.40 | 10% | 1,491,400 | 0 | 0 |
2.50
6.30
2.50
|
|
3 tháng
(2024-02-15) |
0.80 | 22.22% | 1,655,100 | 0 | 0 |
2.50
6.30
2.50
|
|
6 tháng
(2023-12-18) |
1.20 | 37.50% | 2,259,900 | 0 | 0 |
2.50
6.30
2.50
|
|
12 tháng
(2023-05-16) |
1.20 | 37.50% | 2,259,900 | 0 | 0 |
2.50
6.30
2.50
|
|
24 tháng
(2022-05-23) |
0.40 | 10% | 2,443,200 | 0 | 0 |
2.50
6.30
2.50
|
|
36 tháng
(2021-05-26) |
0.90 | 25.71% | 7,021,684 | 7,100 | 0.0 |
2.50
8
2.50
|
|
60 tháng
(2019-06-06) |
1.90 | 76% | 9,289,597 | -65,100 | -0.2 |
1.80
8
2.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2024 |
3.90
|
3,101 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/10/2024 |
4
|
6,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/10/2024 |
4
|
3,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/10/2024 |
4
|
57,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 03/10/2024 |
4
|
10,304 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/10/2024 |
4.20
|
19,237 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 01/10/2024 |
4
|
6,340 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/09/2024 |
4
|
3,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 27/09/2024 |
4.30
|
4,280 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 26/09/2024 |
4.20
|
1,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 25/09/2024 |
4.20
|
2,143 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 24/09/2024 |
4.20
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/09/2024 |
4.20
|
205 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
2,024 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 19/09/2024 |
4
|
4,010 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/09/2024 |
4.70
|
2,063 | 4 | 4.70 | 4 | 0 | 1,700 | 0.0 |
| 17/09/2024 |
4.50
|
410 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 16/09/2024 |
4.50
|
2,012 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 13/09/2024 |
4.70
|
3,311 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/09/2024 |
4.60
|
1,205 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 11/09/2024 |
4.50
|
2,806 | 4.20 | 4.70 | 3.90 | 0 | 0 | 0 |
| 10/09/2024 |
4.40
|
4,905 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/09/2024 |
4.10
|
7,234 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 06/09/2024 |
4.30
|
2 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/09/2024 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/09/2024 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/08/2024 |
4.20
|
10,912 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 29/08/2024 |
4.10
|
18,421 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
102 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
5,610 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/08/2024 |
4
|
17 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/08/2024 |
4
|
2,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/08/2024 |
4.20
|
700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/08/2024 |
4.10
|
602 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.10
|
1,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/08/2024 |
4
|
2,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
4.10
|
3,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/08/2024 |
4.10
|
4,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/08/2024 |
4.20
|
6,640 | 4.10 | 4.20 | 4.10 | 0 | 200 | 0.0 |
| 09/08/2024 |
4.30
|
7,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/08/2024 |
4.30
|
2,528 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/08/2024 |
4.40
|
8,300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 06/08/2024 |
4.30
|
1,201 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
5,538 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.40
|
23,330 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.60
|
6,405 | 4.90 | 4.90 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.60
|
200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
26,840 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 29/07/2024 |
4.50
|
5,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/07/2024 |
4.50
|
7,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
810 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
2,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
2,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
8,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.60
|
19,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/07/2024 |
4.60
|
13,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/07/2024 |
4.60
|
4,510 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/07/2024 |
4.70
|
13,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/07/2024 |
4.60
|
22,642 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/07/2024 |
4.80
|
14,320 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/07/2024 |
4.90
|
4,012 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/07/2024 |
4.90
|
31,752 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
8,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
17,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
6,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/07/2024 |
5
|
14,900 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 03/07/2024 |
3.70
|
6,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/07/2024 |
5.10
|
10,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/07/2024 |
5.10
|
1,600 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/06/2024 |
5.10
|
914 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/06/2024 |
5
|
2,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5.10
|
20,915 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/06/2024 |
5.10
|
29,025 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 24/06/2024 |
5
|
24,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 21/06/2024 |
5.10
|
45,789 | 5 | 5.80 | 4.90 | 0 | 0 | 0 |
| 20/06/2024 |
5.20
|
22,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 19/06/2024 |
5.20
|
31,966 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 18/06/2024 |
5.10
|
49,603 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/06/2024 |
5.10
|
14,642 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 14/06/2024 |
5.30
|
50,603 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/06/2024 |
5.30
|
25,393 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
5.40
|
46,521 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 11/06/2024 |
3.80
|
14,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/06/2024 |
5.40
|
22,543 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/06/2024 |
5.60
|
61,600 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
| 06/06/2024 |
5.40
|
25,600 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 05/06/2024 |
5.60
|
39,528 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
34,550 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/06/2024 |
5.80
|
138,580 | 6.10 | 6.40 | 5.60 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
44,761 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 30/05/2024 |
6.60
|
288,177 | 6.60 | 6.70 | 5.50 | 0 | 0 | 0 |
| 29/05/2024 |
5.90
|
70,057 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/05/2024 |
5.20
|
18,069 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/05/2024 |
4.70
|
78,565 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 24/05/2024 |
4
|
12,116 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
4.20
|
14,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/05/2024 |
4.20
|
40,700 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |