| 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) |
0.10 | 2.78% | 1,091,160 | 200 | 0.0 |
3.60
3.90
3.70
|
|
2 tháng
(2024-09-23) |
0.10 | 2.78% | 4,542,163 | 200 | 0.0 |
3.60
4.30
3.70
|
|
3 tháng
(2024-08-22) |
-0.10 | -2.63% | 6,082,001 | 200 | 0.0 |
3.40
4.30
3.70
|
|
6 tháng
(2024-05-24) |
-1 | -21.28% | 22,553,162 | 1,700 | 0.0 |
3.40
6.10
3.70
|
|
12 tháng
(2023-11-27) |
-2.50 | -40.32% | 85,550,463 | -40,270 | -0.3 |
3.40
9.80
3.70
|
|
24 tháng
(2022-12-01) |
-0.50 | -11.90% | 94,420,634 | -39,469 | -0.3 |
3.40
9.80
3.70
|
|
36 tháng
(2021-12-06) |
-10.68 | -74.27% | 113,542,200 | -579 | 0.3 |
3.20
16.48
3.70
|
|
60 tháng
(2021-04-27) |
-7.39 | -66.65% | 131,360,266 | -579 | 0.3 |
3.20
29.13
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.80
|
24,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.70
|
16,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/11/2024 |
3.70
|
27,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/11/2024 |
3.70
|
51,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
70,983 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
36,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/11/2024 |
3.70
|
72,810 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/11/2024 |
3.80
|
42,420 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/11/2024 |
3.80
|
16,800 | 3.90 | 3.90 | 3.70 | 200 | 0 | 0.0 |
| 08/11/2024 |
3.80
|
36,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
27,407 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/11/2024 |
3.80
|
15,194 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.80
|
25,778 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/11/2024 |
3.80
|
65,937 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.80
|
81,825 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
42,211 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/10/2024 |
3.70
|
16,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/10/2024 |
3.70
|
142,687 | 3.70 | 3.80 | 3.20 | 0 | 0 | 0 |
| 28/10/2024 |
3.70
|
55,908 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
3.90
|
48,711 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
96,790 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
28,750 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/10/2024 |
3.70
|
28,309 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/10/2024 |
3.60
|
43,840 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/10/2024 |
3.70
|
10,433 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/10/2024 |
3.70
|
49,756 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
54,012 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
51,080 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
58,312 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
30,085 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/10/2024 |
3.80
|
54,524 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
78,002 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/10/2024 |
3.90
|
57,262 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
121,359 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
119,269 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/10/2024 |
3.90
|
185,137 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 02/10/2024 |
4
|
182,508 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/10/2024 |
4.10
|
201,006 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 30/09/2024 |
4
|
134,600 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 27/09/2024 |
3.90
|
390,676 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 26/09/2024 |
4.30
|
428,328 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 25/09/2024 |
4.10
|
587,679 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 24/09/2024 |
3.70
|
590,143 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
66,832 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.70
|
72,744 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/09/2024 |
3.70
|
170,864 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/09/2024 |
3.60
|
120,150 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/09/2024 |
3.60
|
41,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
10,545 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
35,922 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/09/2024 |
3.50
|
22,734 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/09/2024 |
3.60
|
48,925 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
44,229 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
133,914 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
129,401 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.40
|
90,158 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
101,701 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
82,122 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.60
|
47,414 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
87,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
63,128 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
112,465 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
67,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
57,722 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
56,639 | 3.80 | 3.80 | 3.60 | 700 | 0 | 0.0 |
| 20/08/2024 |
3.80
|
75,269 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
149,349 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/08/2024 |
3.60
|
129,015 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.50
|
72,343 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
58,704 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
182,249 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
68,230 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/08/2024 |
3.60
|
114,640 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/08/2024 |
3.90
|
808,786 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
225,101 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
677,460 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.50
|
490,839 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 02/08/2024 |
4.20
|
150,429 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
300,703 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
74,421 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
95,550 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.70
|
34,515 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
71,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
110,183 | 4.50 | 4.50 | 4.40 | 300 | 0 | 0.0 |
| 24/07/2024 |
4.60
|
105,432 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
133,227 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.70
|
230,697 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.90
|
217,713 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 18/07/2024 |
5
|
108,374 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/07/2024 |
4.90
|
238,050 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/07/2024 |
5.20
|
407,264 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 15/07/2024 |
4.90
|
103,301 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/07/2024 |
4.80
|
178,890 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
149,280 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
204,677 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2024 |
4.80
|
168,952 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
157,601 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.10
|
80,576 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
646,504 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
139,472 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |