| 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) |
0.30 | 8.57% | 62,086 | 0 | 0 |
3.20
4.10
3.80
|
|
2 tháng
(2024-09-23) |
0.40 | 11.76% | 216,460 | -5,000 | -0.0 |
3.20
4.50
3.80
|
|
3 tháng
(2024-08-22) |
-0.20 | -5% | 333,318 | -5,000 | -0.0 |
3.20
4.50
3.80
|
|
6 tháng
(2024-05-24) |
-2.20 | -36.67% | 999,908 | -5,000 | -0.0 |
3.20
6.90
3.80
|
|
12 tháng
(2023-11-27) |
1.50 | 65.22% | 12,894,970 | -1,600 | 0.0 |
2.20
8.50
3.80
|
|
24 tháng
(2022-12-01) |
1.90 | 100% | 27,947,193 | -1,300 | 0.0 |
1.40
8.50
3.80
|
|
36 tháng
(2021-12-06) |
0.30 | 8.57% | 33,039,759 | 9,200 | 0.0 |
1.40
8.50
3.80
|
|
60 tháng
(2019-12-17) |
2.80 | 280% | 42,764,746 | 3,100 | 0.0 |
0.60
8.50
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.90
|
300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/11/2024 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
5,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/11/2024 |
4
|
7,200 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 15/11/2024 |
4
|
6,107 | 4 | 4.10 | 3.40 | 0 | 0 | 0 |
| 14/11/2024 |
4
|
8,803 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 13/11/2024 |
3.90
|
5,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
2,277 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 11/11/2024 |
4.10
|
7,030 | 3.60 | 4.10 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
301 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/11/2024 |
3.50
|
701 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/11/2024 |
3.30
|
900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/11/2024 |
3.50
|
3,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/11/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.20
|
3,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/10/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/10/2024 |
3.40
|
309 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/10/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/10/2024 |
3.30
|
1,400 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 24/10/2024 |
3.20
|
1 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/10/2024 |
3.20
|
1,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/10/2024 |
3.40
|
6,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
657 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/10/2024 |
3.50
|
20,840 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.60
|
8,509 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/10/2024 |
3.30
|
3,308 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
7,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/10/2024 |
4.30
|
155 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/10/2024 |
4.50
|
8,502 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 09/10/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/10/2024 |
3.60
|
6,524 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 07/10/2024 |
3.60
|
258 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 04/10/2024 |
3.60
|
25,500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/10/2024 |
3.90
|
14,947 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/10/2024 |
3.80
|
9,960 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/10/2024 |
4
|
6,500 | 4.80 | 4.80 | 4 | 0 | 0 | 0 |
| 30/09/2024 |
4.10
|
13,563 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 27/09/2024 |
4.10
|
7,308 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
7,177 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 25/09/2024 |
3.40
|
8,900 | 3.30 | 3.40 | 3.30 | 0 | 4,700 | -0.0 |
| 24/09/2024 |
3.30
|
2,900 | 3.40 | 3.40 | 3.30 | 0 | 300 | -0.0 |
| 23/09/2024 |
3.40
|
2,223 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/09/2024 |
3.50
|
7,315 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/09/2024 |
3.60
|
544 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
201 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/09/2024 |
3.40
|
4,439 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/09/2024 |
3.40
|
4,067 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/09/2024 |
3.80
|
3,600 | 3.60 | 4 | 3.40 | 0 | 0 | 0 |
| 11/09/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/09/2024 |
3.70
|
2,666 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.90
|
6,861 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.70
|
13,301 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
11,285 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 04/09/2024 |
4
|
2,120 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/08/2024 |
4
|
54,308 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/08/2024 |
3.70
|
2,601 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 28/08/2024 |
3.90
|
550 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
1,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 22/08/2024 |
4
|
1,500 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/08/2024 |
4.20
|
34 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
151 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/08/2024 |
4.20
|
500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/08/2024 |
4.30
|
1 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/08/2024 |
4.30
|
3,405 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 09/08/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/08/2024 |
4.50
|
317 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/08/2024 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/08/2024 |
4.90
|
21,805 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
205 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
4.90
|
24,105 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 01/08/2024 |
4.90
|
9,805 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 31/07/2024 |
5
|
1,502 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 30/07/2024 |
5.10
|
301 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/07/2024 |
5.30
|
3,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/07/2024 |
5.40
|
8,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/07/2024 |
5.40
|
615 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/07/2024 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
601 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/07/2024 |
5.60
|
7,304 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/07/2024 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/07/2024 |
5.80
|
2,480 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 16/07/2024 |
5.80
|
6,529 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 15/07/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/07/2024 |
5.90
|
16,600 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 11/07/2024 |
5.80
|
4,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 10/07/2024 |
5.50
|
808 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/07/2024 |
5.70
|
17,236 | 5.60 | 5.70 | 5.10 | 0 | 0 | 0 |
| 08/07/2024 |
5.70
|
1,324 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/07/2024 |
5.90
|
604 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/07/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |