| 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) |
-0.60 | -12.77% | 203,080 | 0 | 0 |
4.10
4.70
4.20
|
|
2 tháng
(2024-09-23) |
-0.60 | -12.77% | 374,349 | 0 | 0 |
4.10
4.80
4.20
|
|
3 tháng
(2024-08-22) |
-0.70 | -14.58% | 527,900 | 0 | 0 |
4.10
5.10
4.20
|
|
6 tháng
(2024-05-24) |
-0.20 | -4.65% | 2,752,380 | 0 | 0 |
4
6.70
4.20
|
|
12 tháng
(2023-11-27) |
-0.30 | -6.82% | 3,672,039 | -8,152 | -0.0 |
3.80
6.70
4.20
|
|
24 tháng
(2022-12-01) |
-2.40 | -36.92% | 6,444,371 | -8,552 | -0.0 |
3.80
7.20
4.20
|
|
36 tháng
(2021-12-06) |
-8.16 | -66.56% | 8,548,138 | -8,552 | -0.0 |
3.80
13.04
4.20
|
|
60 tháng
(2019-12-17) |
-4.83 | -54.07% | 11,003,043 | -166,177 | -1.8 |
3.80
17.20
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.30
|
7,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/11/2024 |
4.20
|
11,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.30
|
4,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/11/2024 |
4.30
|
2,201 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/11/2024 |
4.40
|
13,789 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 13/11/2024 |
4.70
|
53,901 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.30
|
15,134 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/11/2024 |
4.30
|
4,795 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/11/2024 |
4.30
|
13,689 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/11/2024 |
4.20
|
1,812 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2024 |
4.40
|
22,151 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/11/2024 |
4.30
|
9,732 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.40
|
400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/11/2024 |
4.40
|
1,617 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 31/10/2024 |
4.50
|
2,666 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
10,280 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/10/2024 |
4.70
|
90 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.70
|
629 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
21,076 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/10/2024 |
4.70
|
2,223 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/10/2024 |
4.70
|
3,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/10/2024 |
4.60
|
17,895 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/10/2024 |
4.70
|
7,300 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/10/2024 |
4.70
|
1,667 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/10/2024 |
4.70
|
1,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/10/2024 |
4.60
|
39,068 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 14/10/2024 |
4.80
|
15,800 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 11/10/2024 |
4.70
|
8,856 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 10/10/2024 |
4.60
|
685 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.60
|
1,535 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.60
|
2,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/10/2024 |
4.70
|
99 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/10/2024 |
4.70
|
44,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/10/2024 |
4.60
|
400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.60
|
1,119 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/10/2024 |
4.50
|
12,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.70
|
7,853 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 27/09/2024 |
4.30
|
7,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.40
|
9,072 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/09/2024 |
4.50
|
5,717 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/09/2024 |
4.60
|
1,710 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/09/2024 |
4.70
|
2,488 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/09/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/09/2024 |
4.70
|
3,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 18/09/2024 |
4.70
|
4,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 17/09/2024 |
4.70
|
1,529 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/09/2024 |
4.80
|
4,198 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
504 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/09/2024 |
4.80
|
600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4.90
|
7,093 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
614 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
15,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.90
|
1,060 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
17,664 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
181 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
6,324 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
8,392 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
1,360 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/08/2024 |
5.10
|
54,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
24,683 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/08/2024 |
4.80
|
1,649 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/08/2024 |
4.90
|
10,593 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
92,095 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 19/08/2024 |
4.70
|
34,101 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/08/2024 |
4.60
|
36,181 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.60
|
33,285 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
11,400 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/08/2024 |
4.90
|
156,237 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 12/08/2024 |
4.90
|
16,457 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
91,204 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/08/2024 |
5.60
|
56,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
82,474 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.70
|
10,891 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/08/2024 |
4.50
|
45,402 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.40
|
37,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.30
|
69,466 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
| 31/07/2024 |
4.70
|
51,289 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 30/07/2024 |
4.60
|
100,000 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.80
|
42,496 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
54,864 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/07/2024 |
5.80
|
70,428 | 5.80 | 7 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.40
|
58,702 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
173,698 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
5.40
|
32,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.50
|
4,416 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
44,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.50
|
39,665 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.90
|
51,607 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 |
| 15/07/2024 |
6.50
|
36,000 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.70
|
82,294 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.20
|
106,995 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/07/2024 |
5.70
|
45,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/07/2024 |
5.70
|
13,613 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/07/2024 |
5.70
|
33,744 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.70
|
74,693 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
26,751 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
42,283 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |