| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -6.45% | 5,616,422 | 0 | 0 |
2.90
3.10
2.90
|
|
2 tháng
(2024-09-23) |
-0.30 | -9.38% | 13,092,405 | 0 | 0 |
2.90
3.30
2.90
|
|
3 tháng
(2024-08-26) |
-0.50 | -14.71% | 20,118,700 | 0 | 0 |
2.90
3.40
2.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -27.50% | 69,137,479 | 0 | 0 |
2.90
4.30
2.90
|
|
12 tháng
(2023-11-28) |
-1.10 | -27.50% | 157,125,539 | 0 | 0 |
2.90
4.80
2.90
|
|
24 tháng
(2022-12-05) |
-1.20 | -29.27% | 425,678,973 | 0 | 0 |
2.90
6.50
2.90
|
|
36 tháng
(2021-12-08) |
-12.72 | -81.43% | 636,557,297 | -4,200 | -0.0 |
2.70
19.81
2.90
|
|
60 tháng
(2019-12-19) |
-0.62 | -17.70% | 967,445,254 | -2,000 | -0.2 |
2.67
19.81
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
2.90
|
323,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 21/11/2024 |
2.90
|
105,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/11/2024 |
3
|
218,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
250,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 18/11/2024 |
3
|
227,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 15/11/2024 |
2.90
|
323,767 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 14/11/2024 |
2.90
|
386,912 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 13/11/2024 |
2.90
|
506,707 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/11/2024 |
3
|
156,890 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/11/2024 |
2.90
|
386,633 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/11/2024 |
2.90
|
52,223 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/11/2024 |
3
|
91,436 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/11/2024 |
2.90
|
72,863 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
297,233 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 04/11/2024 |
3
|
417,708 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 01/11/2024 |
2.90
|
608,538 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 31/10/2024 |
3
|
195,408 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
116,286 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/10/2024 |
3.10
|
142,229 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/10/2024 |
2.90
|
130,364 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/10/2024 |
3
|
153,050 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/10/2024 |
3
|
205,278 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
247,097 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 22/10/2024 |
3
|
309,029 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2024 |
3.10
|
246,254 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3
|
171,910 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/10/2024 |
3
|
137,726 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.10
|
272,271 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.10
|
388,871 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 14/10/2024 |
3.20
|
33,831 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.10
|
69,439 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
602,131 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
43,545 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
96,799 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/10/2024 |
3.10
|
144,402 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
560,735 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
826,464 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/10/2024 |
3.30
|
271,125 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.20
|
714,039 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
390,955 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/09/2024 |
3.30
|
396,805 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/09/2024 |
3.20
|
379,957 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.30
|
683,078 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/09/2024 |
3.20
|
236,706 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/09/2024 |
3.20
|
499,911 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/09/2024 |
3.20
|
604,960 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/09/2024 |
3.30
|
169,082 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/09/2024 |
3.30
|
855,660 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/09/2024 |
3.20
|
173,750 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/09/2024 |
3.20
|
832,965 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/09/2024 |
3.20
|
227,664 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/09/2024 |
3.20
|
300,653 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/09/2024 |
3.30
|
710,554 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/09/2024 |
3.20
|
259,674 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2024 |
3.30
|
238,241 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.30
|
318,435 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/09/2024 |
3.30
|
505,238 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/09/2024 |
3.40
|
317,544 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/08/2024 |
3.30
|
165,403 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/08/2024 |
3.30
|
252,824 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
121,315 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
537,574 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.40
|
434,759 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
364,719 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
149,266 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
3.50
|
553,238 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
738,698 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
126,329 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
460,274 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/08/2024 |
3.30
|
169,181 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.30
|
149,888 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/08/2024 |
3.40
|
482,307 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
333,144 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
241,217 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
319,785 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
269,252 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/08/2024 |
3.20
|
1,033,229 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
877,246 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.50
|
519,556 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
508,308 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.40
|
1,037,430 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.60
|
4,252,642 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
1,385,407 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.90
|
138,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/07/2024 |
3.90
|
979,364 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
497,985 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.80
|
584,770 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/07/2024 |
3.70
|
824,046 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/07/2024 |
3.80
|
1,599,760 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 18/07/2024 |
3.80
|
1,550,107 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/07/2024 |
3.70
|
578,734 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
532,774 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/07/2024 |
3.70
|
312,510 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
239,962 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/07/2024 |
3.80
|
551,713 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/07/2024 |
3.80
|
228,555 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/07/2024 |
3.80
|
417,473 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.80
|
174,008 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/07/2024 |
3.80
|
145,476 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
230,955 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |