| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -9.09% | 1,203,087 | 0 | 0 |
2
2.20
2
|
|
2 tháng
(2024-09-23) |
-0.20 | -9.09% | 3,069,319 | 0 | 0 |
2
2.40
2
|
|
3 tháng
(2024-08-26) |
-0.20 | -9.09% | 4,479,135 | 0 | 0 |
2
2.40
2
|
|
6 tháng
(2024-05-27) |
-0.70 | -25.93% | 13,546,700 | -100 | -0.0 |
2
2.80
2
|
|
12 tháng
(2023-11-28) |
-0.90 | -31.03% | 33,868,197 | 300 | 0.0 |
2
3
2
|
|
24 tháng
(2022-12-05) |
-1.70 | -45.95% | 129,032,731 | 12,300 | -0.0 |
2
4.90
2
|
|
36 tháng
(2021-12-08) |
-6.10 | -75.31% | 274,291,909 | -2,900 | -0.2 |
2
17.10
2
|
|
60 tháng
(2019-12-19) |
1.10 | 122.22% | 485,347,207 | -4,000 | -0.2 |
0.60
17.10
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2021 |
3.30
|
137,322 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/09/2021 |
3.20
|
97,762 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/09/2021 |
3.10
|
225,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/09/2021 |
3.30
|
512,122 | 3.60 | 3.60 | 3.20 | 0 | 1,000 | -0.0 |
| 06/09/2021 |
3.60
|
366,800 | 3.40 | 3.60 | 3.40 | 0 | 100 | -0.0 |
| 01/09/2021 |
3.40
|
719,200 | 3 | 3.40 | 3.20 | 0 | 0 | 0 |
| 31/08/2021 |
3
|
605,322 | 2.90 | 3.20 | 2.80 | 1,000 | 0 | 0.0 |
| 30/08/2021 |
2.90
|
130,028 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/08/2021 |
2.90
|
52,708 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 26/08/2021 |
2.80
|
57,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/08/2021 |
2.90
|
140,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/08/2021 |
3
|
127,750 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/08/2021 |
2.90
|
273,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/08/2021 |
3
|
135,500 | 3 | 3 | 2.90 | 100 | 0 | 0.0 |
| 19/08/2021 |
3
|
72,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/08/2021 |
3
|
289,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/08/2021 |
3
|
298,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 16/08/2021 |
3
|
241,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/08/2021 |
3
|
148,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/08/2021 |
3.10
|
100,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/08/2021 |
3.10
|
120,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 10/08/2021 |
3.10
|
215,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 09/08/2021 |
3.20
|
97,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/08/2021 |
3
|
231,100 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 05/08/2021 |
3.10
|
205,800 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/08/2021 |
2.90
|
169,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 03/08/2021 |
2.70
|
32,700 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 02/08/2021 |
2.70
|
34,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 30/07/2021 |
2.80
|
51,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 29/07/2021 |
2.90
|
5,272 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 28/07/2021 |
2.80
|
6,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 27/07/2021 |
2.80
|
137,000 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 26/07/2021 |
2.70
|
46,150 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 23/07/2021 |
2.70
|
144,622 | 2.90 | 2.90 | 2.60 | 0 | 0 | 0 |
| 22/07/2021 |
2.90
|
58,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 21/07/2021 |
2.80
|
48,600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 20/07/2021 |
2.80
|
23,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 19/07/2021 |
2.90
|
143,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 16/07/2021 |
3
|
6,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/07/2021 |
3
|
10,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 14/07/2021 |
2.90
|
121,800 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 13/07/2021 |
2.90
|
113,700 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
| 12/07/2021 |
2.80
|
254,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 09/07/2021 |
3.10
|
59,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/07/2021 |
3.30
|
116,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/07/2021 |
3.10
|
252,900 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 06/07/2021 |
3.20
|
215,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/07/2021 |
3.50
|
317,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2021 |
3.50
|
178,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/07/2021 |
3.60
|
271,509 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/06/2021 |
3.60
|
101,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/06/2021 |
3.60
|
232,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/06/2021 |
3.70
|
223,162 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 25/06/2021 |
3.70
|
299,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2021 |
3.70
|
191,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/06/2021 |
3.70
|
155,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/06/2021 |
3.80
|
662,009 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2021 |
3.70
|
93,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/06/2021 |
3.70
|
317,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/06/2021 |
3.70
|
444,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/06/2021 |
3.70
|
134,142 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/06/2021 |
3.70
|
128,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2021 |
3.70
|
157,102 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2021 |
3.70
|
121,940 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/06/2021 |
3.70
|
162,460 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/06/2021 |
3.80
|
389,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/06/2021 |
3.80
|
389,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 07/06/2021 |
4
|
473,701 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 04/06/2021 |
4.10
|
564,402 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2021 |
4
|
980,330 | 3.80 | 4.10 | 3.70 | 100 | 0 | 0.0 |
| 02/06/2021 |
3.80
|
245,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 01/06/2021 |
3.80
|
403,410 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/05/2021 |
3.70
|
365,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/05/2021 |
3.50
|
202,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/05/2021 |
3.60
|
211,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/05/2021 |
3.60
|
341,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/05/2021 |
3.70
|
319,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/05/2021 |
3.70
|
107,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2021 |
3.70
|
216,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/05/2021 |
3.80
|
203,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/05/2021 |
3.80
|
60,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/05/2021 |
3.90
|
597,700 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 17/05/2021 |
3.70
|
249,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/05/2021 |
3.70
|
123,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2021 |
3.80
|
181,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/05/2021 |
3.80
|
150,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/05/2021 |
3.70
|
111,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/05/2021 |
3.70
|
146,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/05/2021 |
3.70
|
426,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/05/2021 |
3.80
|
246,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 05/05/2021 |
4
|
327,300 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 04/05/2021 |
3.70
|
456,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/04/2021 |
3.70
|
145,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/04/2021 |
3.80
|
322,330 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 27/04/2021 |
3.80
|
405,200 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 26/04/2021 |
3.90
|
329,700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 23/04/2021 |
4
|
311,790 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/04/2021 |
4
|
615,422 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 20/04/2021 |
4.40
|
418,050 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| 19/04/2021 |
4.30
|
478,710 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |