| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
0.02 | 0.62% | 190,900 | -45,800 | -0.1 |
3.22
3.28
3.23
|
|
2 tháng
(2024-11-04) |
0.03 | 0.93% | 491,600 | -45,800 | -0.1 |
3.20
3.28
3.23
|
|
3 tháng
(2024-10-07) |
0.04 | 1.25% | 799,000 | -45,800 | -0.1 |
3.20
3.28
3.23
|
|
6 tháng
(2024-07-08) |
-0.26 | -7.41% | 2,487,200 | -46,000 | -0.1 |
3.20
3.57
3.23
|
|
12 tháng
(2024-01-09) |
-0.30 | -8.45% | 9,104,500 | -223,633 | -0.8 |
3.20
3.63
3.23
|
|
24 tháng
(2023-01-16) |
0.41 | 14.44% | 40,514,200 | -168,033 | -0.4 |
2.69
4.54
3.23
|
|
36 tháng
(2022-01-19) |
-4.08 | -55.66% | 81,668,700 | -321,219 | -1.0 |
2.25
9.38
3.23
|
|
60 tháng
(2020-01-30) |
0.57 | 21.27% | 286,879,480 | -296,429 | -0.7 |
2
11.70
3.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2025 |
3.23
|
3,300 | 3.24 | 3.25 | 3.20 | 0 | 0 | 0 |
| 02/01/2025 |
3.24
|
6,100 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
| 31/12/2024 |
3.25
|
1,400 | 3.27 | 3.29 | 3.24 | 0 | 0 | 0 |
| 30/12/2024 |
3.28
|
18,900 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 27/12/2024 |
3.25
|
7,100 | 3.24 | 3.25 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.24
|
5,600 | 3.23 | 3.25 | 3.22 | 0 | 0 | 0 |
| 25/12/2024 |
3.25
|
55,200 | 3.21 | 3.25 | 3.21 | 0 | 42,800 | -0.1 |
| 24/12/2024 |
3.24
|
1,900 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 23/12/2024 |
3.24
|
2,700 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 20/12/2024 |
3.23
|
9,400 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
| 19/12/2024 |
3.22
|
8,800 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 18/12/2024 |
3.24
|
600 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
| 17/12/2024 |
3.24
|
900 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.24
|
4,900 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 13/12/2024 |
3.24
|
2,700 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 12/12/2024 |
3.24
|
2,500 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
13,100 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.24
|
12,400 | 3.24 | 3.25 | 3.21 | 0 | 0 | 0 |
| 09/12/2024 |
3.24
|
4,700 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
| 06/12/2024 |
3.23
|
17,100 | 3.23 | 3.24 | 3.21 | 0 | 3,000 | -0.0 |
| 05/12/2024 |
3.23
|
8,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.23
|
6,700 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 |
| 03/12/2024 |
3.22
|
14,600 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.22
|
19,300 | 3.16 | 3.22 | 3.15 | 0 | 0 | 0 |
| 29/11/2024 |
3.20
|
12,000 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
16,400 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/11/2024 |
3.21
|
44,100 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 25/11/2024 |
3.22
|
2,800 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 22/11/2024 |
3.22
|
3,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
3,800 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 20/11/2024 |
3.22
|
28,100 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
| 19/11/2024 |
3.20
|
19,000 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
| 18/11/2024 |
3.23
|
22,000 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
| 15/11/2024 |
3.23
|
13,500 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 14/11/2024 |
3.22
|
8,700 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 13/11/2024 |
3.21
|
11,300 | 3.19 | 3.23 | 3.17 | 0 | 0 | 0 |
| 12/11/2024 |
3.22
|
11,500 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 11/11/2024 |
3.23
|
1,300 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
| 08/11/2024 |
3.23
|
9,100 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 07/11/2024 |
3.23
|
16,200 | 3.23 | 3.24 | 3.22 | 0 | 0 | 0 |
| 06/11/2024 |
3.23
|
9,900 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 05/11/2024 |
3.22
|
4,000 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 |
| 04/11/2024 |
3.22
|
28,800 | 3.22 | 3.23 | 3.18 | 0 | 0 | 0 |
| 01/11/2024 |
3.22
|
16,600 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 31/10/2024 |
3.20
|
7,800 | 3.20 | 3.23 | 3.19 | 0 | 0 | 0 |
| 30/10/2024 |
3.22
|
1,800 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 29/10/2024 |
3.24
|
14,300 | 3.22 | 3.26 | 3.15 | 0 | 0 | 0 |
| 28/10/2024 |
3.26
|
7,000 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
| 25/10/2024 |
3.23
|
39,400 | 3.22 | 3.24 | 3.20 | 0 | 0 | 0 |
| 24/10/2024 |
3.23
|
9,000 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 23/10/2024 |
3.24
|
19,500 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
| 22/10/2024 |
3.23
|
10,300 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 21/10/2024 |
3.23
|
22,600 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 18/10/2024 |
3.24
|
21,900 | 3.22 | 3.26 | 3.20 | 0 | 0 | 0 |
| 17/10/2024 |
3.22
|
26,500 | 3.21 | 3.22 | 3.18 | 0 | 0 | 0 |
| 16/10/2024 |
3.22
|
3,100 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 15/10/2024 |
3.22
|
15,500 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 14/10/2024 |
3.22
|
3,500 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
| 11/10/2024 |
3.21
|
22,300 | 3.21 | 3.23 | 3.19 | 0 | 0 | 0 |
| 10/10/2024 |
3.21
|
17,300 | 3.20 | 3.26 | 3.18 | 0 | 0 | 0 |
| 09/10/2024 |
3.21
|
29,100 | 3.22 | 3.23 | 3.19 | 0 | 0 | 0 |
| 08/10/2024 |
3.22
|
4,900 | 3.01 | 3.22 | 3.01 | 0 | 0 | 0 |
| 07/10/2024 |
3.21
|
15,000 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 04/10/2024 |
3.21
|
5,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 03/10/2024 |
3.21
|
52,000 | 3.23 | 3.26 | 3.19 | 0 | 0 | 0 |
| 02/10/2024 |
3.26
|
5,200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 01/10/2024 |
3.26
|
11,700 | 3.29 | 3.30 | 3.25 | 0 | 0 | 0 |
| 30/09/2024 |
3.25
|
20,300 | 3.25 | 3.28 | 3.24 | 0 | 200 | -0.0 |
| 27/09/2024 |
3.26
|
3,900 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
| 26/09/2024 |
3.28
|
27,400 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
| 25/09/2024 |
3.25
|
9,400 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
| 24/09/2024 |
3.27
|
9,400 | 3.23 | 3.28 | 3.21 | 0 | 0 | 0 |
| 23/09/2024 |
3.26
|
13,100 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 20/09/2024 |
3.23
|
54,600 | 3.22 | 3.24 | 3.20 | 0 | 0 | 0 |
| 19/09/2024 |
3.22
|
209,900 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
| 18/09/2024 |
3.25
|
77,500 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 |
| 17/09/2024 |
3.28
|
87,200 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
| 16/09/2024 |
3.31
|
51,400 | 3.33 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/09/2024 |
3.33
|
13,100 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.34
|
4,900 | 3.34 | 3.37 | 3.31 | 0 | 0 | 0 |
| 11/09/2024 |
3.34
|
7,400 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
| 10/09/2024 |
3.36
|
5,200 | 3.35 | 3.44 | 3.30 | 0 | 0 | 0 |
| 09/09/2024 |
3.35
|
17,800 | 3.31 | 3.35 | 3.30 | 0 | 0 | 0 |
| 06/09/2024 |
3.35
|
35,100 | 3.33 | 3.38 | 3.31 | 0 | 0 | 0 |
| 05/09/2024 |
3.31
|
8,300 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
| 04/09/2024 |
3.39
|
11,700 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
| 30/08/2024 |
3.40
|
33,300 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
| 29/08/2024 |
3.37
|
17,400 | 3.36 | 3.38 | 3.32 | 0 | 0 | 0 |
| 28/08/2024 |
3.37
|
12,900 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 |
| 27/08/2024 |
3.37
|
5,200 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
| 26/08/2024 |
3.37
|
16,500 | 3.36 | 3.44 | 3.33 | 0 | 0 | 0 |
| 23/08/2024 |
3.37
|
1,400 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
| 22/08/2024 |
3.38
|
2,500 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 |
| 21/08/2024 |
3.39
|
51,100 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
| 20/08/2024 |
3.39
|
4,500 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 19/08/2024 |
3.38
|
5,300 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
| 16/08/2024 |
3.39
|
28,500 | 3.28 | 3.41 | 3.28 | 0 | 0 | 0 |
| 15/08/2024 |
3.36
|
8,200 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
| 14/08/2024 |
3.39
|
2,500 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |