| 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 | -3.33% | 4,804,140 | 9,100 | 0.0 |
2.90
3.20
3.10
|
|
2 tháng
(2024-09-23) |
-0.50 | -14.71% | 10,883,118 | 30,654 | 0.1 |
2.90
3.40
3.10
|
|
3 tháng
(2024-08-22) |
-0.50 | -14.71% | 14,405,989 | 99,354 | 0.3 |
2.90
3.50
3.10
|
|
6 tháng
(2024-05-24) |
-1.40 | -32.56% | 57,396,313 | 340,430 | 1.4 |
2.90
4.70
3.10
|
|
12 tháng
(2023-11-27) |
-1.20 | -29.27% | 177,157,109 | 465,220 | 2.1 |
2.90
5.50
3.10
|
|
24 tháng
(2022-12-01) |
-1.90 | -39.58% | 554,324,123 | -575,503 | -4.1 |
2.90
6.40
3.10
|
|
36 tháng
(2021-12-06) |
-9.25 | -76.13% | 873,914,190 | 486,057 | 10.9 |
2.90
16.54
3.10
|
|
60 tháng
(2019-12-17) |
-18.66 | -86.55% | 1,692,672,248 | 615,957 | 10.3 |
2.90
26.01
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3
|
23,800 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 20/11/2024 |
3.10
|
335,500 | 2.90 | 3.10 | 2.90 | 21,700 | 50,000 | -0.1 |
| 19/11/2024 |
2.90
|
162,900 | 3 | 3.10 | 2.90 | 0 | 15,000 | -0.0 |
| 18/11/2024 |
3
|
81,900 | 3.10 | 3.10 | 3 | 0 | 3,800 | -0.0 |
| 15/11/2024 |
3.10
|
462,973 | 3.10 | 3.10 | 3 | 7,000 | 16,700 | -0.0 |
| 14/11/2024 |
3.10
|
218,407 | 3.10 | 3.20 | 3.10 | 5,600 | 0 | 0.0 |
| 13/11/2024 |
3.20
|
293,776 | 3.20 | 3.20 | 3.10 | 8,800 | 10,800 | -0.0 |
| 12/11/2024 |
3.10
|
156,394 | 3.10 | 3.20 | 3.10 | 5,000 | 0 | 0.0 |
| 11/11/2024 |
3.10
|
232,394 | 3.10 | 3.20 | 3 | 1,700 | 3,000 | -0.0 |
| 08/11/2024 |
3.10
|
77,145 | 3.10 | 3.20 | 3.10 | 15,000 | 0 | 0.0 |
| 07/11/2024 |
3.10
|
168,801 | 3.10 | 3.20 | 3.10 | 16,000 | 0 | 0.0 |
| 06/11/2024 |
3.10
|
145,641 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/11/2024 |
3.10
|
93,933 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/11/2024 |
3.10
|
301,690 | 3.20 | 3.20 | 3.10 | 0 | 4,000 | -0.0 |
| 01/11/2024 |
3.20
|
361,750 | 3.10 | 3.20 | 3 | 700 | 0 | 0.0 |
| 31/10/2024 |
3.10
|
239,984 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/10/2024 |
3.20
|
408,685 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 29/10/2024 |
3.10
|
347,152 | 3 | 3.20 | 3 | 12,500 | 15,000 | -0.0 |
| 28/10/2024 |
3
|
212,884 | 3 | 3.10 | 3 | 500 | 2,600 | -0.0 |
| 25/10/2024 |
3
|
445,043 | 3 | 3.10 | 3 | 600 | 0 | 0.0 |
| 24/10/2024 |
3
|
72,705 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
93,864 | 3.10 | 3.10 | 3 | 0 | 3,400 | -0.0 |
| 22/10/2024 |
3.10
|
92,327 | 3 | 3.10 | 3 | 10,000 | 0 | 0.0 |
| 21/10/2024 |
3
|
133,792 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3
|
88,525 | 3.10 | 3.20 | 3 | 5,000 | 2,500 | 0.0 |
| 17/10/2024 |
3.10
|
704,877 | 3 | 3.20 | 3 | 1,100 | 25,000 | -0.1 |
| 16/10/2024 |
3
|
129,945 | 3 | 3 | 2.90 | 0 | 20,000 | -0.1 |
| 15/10/2024 |
3
|
301,315 | 3 | 3.10 | 2.90 | 2,200 | 0 | 0.0 |
| 14/10/2024 |
3
|
254,982 | 3.10 | 3.10 | 3 | 20,000 | 1,500 | 0.1 |
| 11/10/2024 |
3.10
|
779,428 | 3.20 | 3.20 | 2.90 | 18,100 | 6,200 | 0.0 |
| 10/10/2024 |
3.20
|
418,814 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
148,541 | 3.20 | 3.30 | 3.20 | 0 | 300 | -0.0 |
| 08/10/2024 |
3.20
|
427,663 | 3.30 | 3.30 | 3.20 | 0 | 500 | -0.0 |
| 07/10/2024 |
3.30
|
79,993 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.30
|
375,310 | 3.30 | 3.30 | 3.20 | 15,000 | 0 | 0.0 |
| 03/10/2024 |
3.30
|
229,753 | 3.30 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 02/10/2024 |
3.40
|
82,007 | 3.40 | 3.40 | 3.30 | 0 | 12,400 | -0.0 |
| 01/10/2024 |
3.40
|
680,383 | 3.30 | 3.50 | 3.20 | 900 | 10,100 | -0.0 |
| 30/09/2024 |
3.30
|
96,861 | 3.30 | 3.40 | 3.20 | 0 | 1,600 | -0.0 |
| 27/09/2024 |
3.30
|
170,664 | 3.30 | 3.40 | 3.20 | 0 | 346 | -0.0 |
| 26/09/2024 |
3.30
|
362,535 | 3.30 | 3.40 | 3.20 | 10,000 | 0 | 0.0 |
| 25/09/2024 |
3.30
|
308,254 | 3.30 | 3.40 | 3.30 | 14,700 | 0 | 0.0 |
| 24/09/2024 |
3.30
|
210,971 | 3.40 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 23/09/2024 |
3.40
|
228,157 | 3.30 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 20/09/2024 |
3.30
|
137,504 | 3.40 | 3.50 | 3.30 | 0 | 7,000 | -0.0 |
| 19/09/2024 |
3.40
|
216,239 | 3.40 | 3.50 | 3.30 | 0 | 5,000 | -0.0 |
| 18/09/2024 |
3.40
|
450,325 | 3.40 | 3.50 | 3.30 | 7,000 | 0 | 0.0 |
| 17/09/2024 |
3.40
|
349,539 | 3.30 | 3.40 | 3.20 | 5,300 | 2,100 | 0.0 |
| 16/09/2024 |
3.30
|
82,467 | 3.20 | 3.30 | 3.20 | 0 | 100 | -0.0 |
| 13/09/2024 |
3.20
|
237,205 | 3.20 | 3.40 | 3.20 | 6,700 | 0 | 0.0 |
| 12/09/2024 |
3.20
|
84,626 | 3.30 | 3.30 | 3.20 | 5,000 | 1,300 | 0.0 |
| 11/09/2024 |
3.30
|
95,577 | 3.30 | 3.30 | 3.20 | 5,000 | 0 | 0.0 |
| 10/09/2024 |
3.30
|
71,677 | 3.30 | 3.40 | 3.30 | 5,000 | 10,300 | -0.0 |
| 09/09/2024 |
3.30
|
119,453 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/09/2024 |
3.30
|
72,077 | 3.30 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
| 05/09/2024 |
3.30
|
294,617 | 3.20 | 3.40 | 3.20 | 13,100 | 0 | 0.0 |
| 04/09/2024 |
3.20
|
228,215 | 3.30 | 3.40 | 3.20 | 10,500 | 0 | 0.0 |
| 30/08/2024 |
3.40
|
173,522 | 3.40 | 3.50 | 3.30 | 14,000 | 2,100 | 0.0 |
| 29/08/2024 |
3.40
|
85,177 | 3.40 | 3.50 | 3.30 | 10,000 | 14,300 | -0.0 |
| 28/08/2024 |
3.40
|
172,691 | 3.50 | 3.50 | 3.40 | 10,000 | 700 | 0.0 |
| 27/08/2024 |
3.50
|
301,335 | 3.40 | 3.50 | 3.40 | 15,000 | 0 | 0.1 |
| 26/08/2024 |
3.40
|
136,806 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
70,617 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
143,202 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/08/2024 |
3.40
|
207,494 | 3.40 | 3.50 | 3.30 | 0 | 2,100 | -0.0 |
| 20/08/2024 |
3.40
|
302,144 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/08/2024 |
3.50
|
134,780 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
362,064 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
151,203 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.20
|
103,666 | 3.30 | 3.40 | 3.20 | 3,000 | 0 | 0.0 |
| 13/08/2024 |
3.30
|
293,834 | 3.30 | 3.40 | 3.20 | 0 | 700 | -0.0 |
| 12/08/2024 |
3.30
|
289,628 | 3.40 | 3.40 | 3.20 | 0 | 3,400 | -0.0 |
| 09/08/2024 |
3.40
|
76,009 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
433,105 | 3.40 | 3.40 | 3.20 | 8,000 | 0 | 0.0 |
| 07/08/2024 |
3.40
|
87,839 | 3.40 | 3.50 | 3.30 | 2,300 | 0 | 0.0 |
| 06/08/2024 |
3.50
|
494,050 | 3.40 | 3.50 | 3.30 | 7,900 | 0 | 0.0 |
| 05/08/2024 |
3.40
|
458,651 | 3.60 | 3.60 | 3.30 | 0 | 20,400 | -0.1 |
| 02/08/2024 |
3.60
|
433,713 | 3.50 | 3.60 | 3.40 | 8,300 | 200 | 0.0 |
| 01/08/2024 |
3.50
|
637,785 | 3.50 | 3.60 | 3.40 | 0 | 8,100 | -0.0 |
| 31/07/2024 |
3.50
|
473,672 | 3.70 | 3.70 | 3.50 | 500 | 0 | 0.0 |
| 30/07/2024 |
3.70
|
494,106 | 3.80 | 3.80 | 3.50 | 3,100 | 7,200 | -0.0 |
| 29/07/2024 |
3.80
|
71,241 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
58,846 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.70
|
88,966 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.70
|
316,333 | 3.80 | 3.80 | 3.70 | 14,600 | 0 | 0.1 |
| 23/07/2024 |
3.70
|
222,711 | 3.80 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
| 22/07/2024 |
3.80
|
471,398 | 3.90 | 3.90 | 3.70 | 1,900 | 30,300 | -0.1 |
| 19/07/2024 |
3.80
|
101,257 | 3.90 | 4 | 3.80 | 0 | 10,200 | -0.0 |
| 18/07/2024 |
3.90
|
489,591 | 3.90 | 4 | 3.80 | 0 | 4,900 | -0.0 |
| 17/07/2024 |
3.80
|
660,261 | 4 | 4.10 | 3.80 | 6,700 | 0 | 0.0 |
| 16/07/2024 |
3.90
|
225,607 | 4 | 4.10 | 3.90 | 8,100 | 16,700 | -0.0 |
| 15/07/2024 |
3.90
|
202,155 | 4 | 4.10 | 3.90 | 11,200 | 0 | 0.0 |
| 12/07/2024 |
4
|
271,467 | 4.10 | 4.10 | 3.90 | 0 | 1,800 | -0.0 |
| 11/07/2024 |
4
|
142,543 | 4 | 4.10 | 4 | 16 | 1,100 | -0.0 |
| 10/07/2024 |
4
|
284,737 | 4 | 4.10 | 4 | 33,200 | 0 | 0.1 |
| 09/07/2024 |
4
|
322,626 | 4 | 4.10 | 4 | 12,300 | 0 | 0.0 |
| 08/07/2024 |
4
|
331,803 | 4 | 4.10 | 4 | 16,660 | 0 | 0.1 |
| 05/07/2024 |
4
|
577,458 | 4.10 | 4.10 | 3.90 | 60,000 | 0 | 0.2 |
| 04/07/2024 |
4
|
686,644 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
4
|
905,775 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |