| 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 | 0% | 8,164,900 | 0 | 0 |
3.20
3.50
3.30
|
|
2 tháng
(2024-07-22) |
-0.40 | -10.81% | 23,196,400 | 0 | 0 |
3.20
3.90
3.30
|
|
3 tháng
(2024-06-20) |
-0.50 | -13.16% | 34,882,100 | 0 | 0 |
3.20
3.90
3.30
|
|
6 tháng
(2024-03-22) |
-0.80 | -19.51% | 83,438,156 | 0 | 0 |
3.20
4.30
3.30
|
|
12 tháng
(2023-09-25) |
-1.40 | -29.79% | 176,243,227 | 0 | 0 |
3.20
4.80
3.30
|
|
24 tháng
(2022-09-29) |
-2.20 | -40% | 427,757,430 | 0 | 0 |
2.70
6.50
3.30
|
|
36 tháng
(2021-10-04) |
-6.41 | -66.03% | 724,911,633 | -7,200 | -0.1 |
2.70
19.81
3.30
|
|
60 tháng
(2019-10-15) |
-0.31 | -8.53% | 958,672,616 | -2,000 | -0.2 |
2.67
19.81
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2024 |
3.30
|
855,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/09/2024 |
3.20
|
173,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/09/2024 |
3.20
|
832,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/09/2024 |
3.20
|
227,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/09/2024 |
3.20
|
300,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/09/2024 |
3.30
|
709,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/09/2024 |
3.20
|
259,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2024 |
3.30
|
237,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.30
|
318,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/09/2024 |
3.30
|
504,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/09/2024 |
3.40
|
316,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
164,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/08/2024 |
3.30
|
251,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
120,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
536,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.40
|
432,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
364,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
147,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
3.50
|
551,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
736,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
124,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
458,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/08/2024 |
3.30
|
168,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
148,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
481,700 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
330,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
240,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
317,900 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
268,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/08/2024 |
3.20
|
1,031,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
873,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.50
|
518,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
506,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.40
|
1,035,900 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.60
|
4,249,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
1,383,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.90
|
135,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/07/2024 |
3.90
|
977,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
497,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.80
|
584,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/07/2024 |
3.70
|
823,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
1,599,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/07/2024 |
3.80
|
1,550,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/07/2024 |
3.70
|
578,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
532,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/07/2024 |
3.70
|
312,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
239,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/07/2024 |
3.80
|
551,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/07/2024 |
3.80
|
228,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/07/2024 |
3.80
|
417,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.80
|
173,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/07/2024 |
3.80
|
145,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
230,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
207,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
477,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2024 |
3.80
|
305,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
1,065,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
683,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/06/2024 |
3.90
|
183,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
420,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
782,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
557,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 20/06/2024 |
3.80
|
443,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/06/2024 |
3.90
|
877,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 18/06/2024 |
3.90
|
152,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
1,475,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
994,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4.10
|
508,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4.10
|
617,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/06/2024 |
4.10
|
1,758,900 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
681,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
1,348,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/06/2024 |
4.10
|
322,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4.10
|
705,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
1,696,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4.20
|
1,157,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
4.20
|
1,578,200 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.30
|
2,363,200 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
1,685,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.10
|
1,690,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/05/2024 |
4
|
716,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
2,446,100 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
4.10
|
2,352,900 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
1,652,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
3.90
|
824,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
1,004,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
3.70
|
369,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
279,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
1,556,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.90
|
567,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
4
|
2,122,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
625,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
614,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
380,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
214,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
220,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
281,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
389,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.50
|
515,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
167,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |