| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0 | 0% | 28,026,243 | 0 | 0 |
3.50
4.20
3.50
|
|
2 tháng
(2024-09-23) |
-0.50 | -12.50% | 42,212,333 | 0 | 0 |
3.50
4.20
3.50
|
|
3 tháng
(2024-08-22) |
-0.70 | -16.67% | 61,906,281 | 0 | 0 |
3.50
4.20
3.50
|
|
6 tháng
(2024-05-24) |
-2.30 | -39.66% | 207,067,493 | 0 | 0 |
3.50
6.50
3.50
|
|
12 tháng
(2023-11-27) |
-6.50 | -65% | 437,163,035 | 0 | 0 |
3.30
20.80
3.50
|
|
24 tháng
(2023-11-06) |
-6.50 | -65% | 437,163,035 | 0 | 0 |
3.30
20.80
3.50
|
|
36 tháng
(2023-11-06) |
-6.50 | -65% | 437,163,035 | 0 | 0 |
3.30
20.80
3.50
|
|
60 tháng
(2023-11-06) |
-6.50 | -65% | 437,163,035 | 0 | 0 |
3.30
20.80
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.60
|
566,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.50
|
922,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.60
|
531,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.60
|
559,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
723,559 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
1,454,027 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.60
|
296,280 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
858,457 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/11/2024 |
3.50
|
980,574 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
1,001,864 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/11/2024 |
3.70
|
887,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
279,819 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
978,951 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/11/2024 |
3.60
|
958,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
987,652 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
2,091,758 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
775,986 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/10/2024 |
3.90
|
1,208,364 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/10/2024 |
3.90
|
2,070,190 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.20
|
4,791,904 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 24/10/2024 |
4
|
3,551,115 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.60
|
730,036 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
714,857 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
671,858 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.60
|
281,002 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.60
|
703,798 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
828,563 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
1,276,088 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
387,369 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
412,284 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/10/2024 |
3.70
|
727,549 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/10/2024 |
3.80
|
929,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.80
|
386,928 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
680,671 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
262,343 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/10/2024 |
3.80
|
1,168,871 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/10/2024 |
3.90
|
365,715 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/10/2024 |
3.90
|
738,616 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/09/2024 |
3.90
|
525,493 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/09/2024 |
4
|
1,127,514 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 26/09/2024 |
3.90
|
814,453 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/09/2024 |
4
|
1,110,581 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 24/09/2024 |
3.90
|
444,305 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/09/2024 |
4
|
1,014,717 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/09/2024 |
4
|
780,789 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.10
|
3,146,834 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4
|
1,085,583 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/09/2024 |
4
|
445,759 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/09/2024 |
3.90
|
382,967 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/09/2024 |
4
|
302,271 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/09/2024 |
4
|
477,654 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/09/2024 |
3.80
|
918,257 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/09/2024 |
3.80
|
1,999,362 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/09/2024 |
4
|
321,269 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/09/2024 |
4.10
|
753,211 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
770,442 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/09/2024 |
4
|
1,059,821 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/08/2024 |
4.10
|
1,233,603 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/08/2024 |
4
|
459,965 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
663,452 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
654,533 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2024 |
4
|
1,936,722 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
1,604,197 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/08/2024 |
4.20
|
697,257 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
1,237,928 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/08/2024 |
4.20
|
1,534,912 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
964,538 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.10
|
2,471,696 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/08/2024 |
3.90
|
490,460 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
544,267 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.90
|
1,053,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
320,911 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.90
|
961,755 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
1,024,301 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/08/2024 |
4
|
1,062,950 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/08/2024 |
4
|
1,432,589 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.80
|
3,048,782 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
1,765,056 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
2,458,116 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
872,352 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
1,833,661 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.60
|
935,657 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
973,183 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/07/2024 |
4.60
|
1,300,730 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
1,689,407 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.60
|
1,022,650 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.70
|
1,685,835 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.80
|
822,740 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/07/2024 |
4.90
|
1,282,699 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/07/2024 |
4.90
|
2,268,827 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/07/2024 |
4.90
|
658,156 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/07/2024 |
5.10
|
1,154,975 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/07/2024 |
5
|
1,328,815 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
5.10
|
1,404,647 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 10/07/2024 |
5.10
|
3,028,071 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 09/07/2024 |
4.90
|
1,072,414 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/07/2024 |
5
|
1,010,101 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
872,065 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
777,615 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
5.10
|
958,274 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |