| 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) |
-0.20 | -5.88% | 1,175,268 | -8,300 | -0.0 |
3.10
3.40
3.20
|
|
2 tháng
(2024-09-23) |
-0.30 | -8.57% | 3,865,276 | -8,300 | -0.0 |
3.10
3.70
3.20
|
|
3 tháng
(2024-08-22) |
-0.50 | -13.51% | 5,214,942 | -8,400 | -0.0 |
3.10
3.70
3.20
|
|
6 tháng
(2024-05-24) |
-0.80 | -20% | 27,938,071 | -6,000 | 0.0 |
3.10
4.60
3.20
|
|
12 tháng
(2023-11-27) |
-1 | -23.81% | 55,867,439 | -1,511 | 0.0 |
3.10
4.60
3.20
|
|
24 tháng
(2022-12-01) |
-2.10 | -39.62% | 184,197,383 | -25,565 | -0.2 |
3.10
6.40
3.20
|
|
36 tháng
(2021-12-06) |
-20.43 | -86.46% | 537,422,796 | -36,791 | -1.0 |
3.10
25.20
3.20
|
|
60 tháng
(2020-09-21) |
-11.13 | -77.66% | 867,171,402 | 373,319 | 6.3 |
3.10
25.20
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.20
|
58,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/11/2024 |
3.20
|
47,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/11/2024 |
3.20
|
2,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/11/2024 |
3.10
|
64,500 | 3.10 | 3.20 | 3 | 0 | 20,000 | -0.1 |
| 15/11/2024 |
3.20
|
57,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/11/2024 |
3.30
|
43,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/11/2024 |
3.30
|
97,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/11/2024 |
3.30
|
54,415 | 3.30 | 3.30 | 3.30 | 10,000 | 10,000 | 0 |
| 11/11/2024 |
3.30
|
28,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/11/2024 |
3.30
|
40,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/11/2024 |
3.30
|
50,773 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/11/2024 |
3.30
|
78,707 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
8,266 | 3.30 | 3.30 | 3.30 | 2,000 | 0 | 0.0 |
| 04/11/2024 |
3.30
|
35,207 | 3.30 | 3.30 | 3.30 | 0 | 8,300 | -0.0 |
| 01/11/2024 |
3.30
|
40,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.30
|
55,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/10/2024 |
3.30
|
80,400 | 3.30 | 3.40 | 3.30 | 18,000 | 0 | 0.1 |
| 29/10/2024 |
3.30
|
27,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/10/2024 |
3.30
|
28,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/10/2024 |
3.30
|
76,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/10/2024 |
3.30
|
81,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/10/2024 |
3.30
|
25,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/10/2024 |
3.40
|
110,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/10/2024 |
3.40
|
40,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.50
|
116,110 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/10/2024 |
3.30
|
100,541 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/10/2024 |
3.30
|
75,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/10/2024 |
3.30
|
122,601 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/10/2024 |
3.30
|
208,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.40
|
97,304 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/10/2024 |
3.50
|
74,301 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/10/2024 |
3.40
|
94,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2024 |
3.40
|
83,901 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/10/2024 |
3.50
|
98,906 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/10/2024 |
3.40
|
119,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2024 |
3.40
|
97,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
19,521 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/10/2024 |
3.50
|
189,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/09/2024 |
3.50
|
180,106 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.60
|
199,912 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
395,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/09/2024 |
3.60
|
279,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/09/2024 |
3.50
|
46,101 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/09/2024 |
3.50
|
90,604 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/09/2024 |
3.50
|
48,800 | 3.60 | 3.60 | 3.40 | 0 | 100 | -0.0 |
| 19/09/2024 |
3.60
|
175,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
89,204 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/09/2024 |
3.50
|
33,020 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/09/2024 |
3.40
|
66,002 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
51,433 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.40
|
132,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/09/2024 |
3.50
|
49,000 | 3.40 | 3.50 | 3.30 | 0 | 4,900 | -0.0 |
| 10/09/2024 |
3.50
|
95,601 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
125,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/09/2024 |
3.50
|
44,227 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.50
|
58,153 | 3.50 | 3.50 | 3.40 | 4,900 | 0 | 0.0 |
| 04/09/2024 |
3.50
|
51,616 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
60,317 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.60
|
39,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
10,861 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
49,930 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
81,502 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
67,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/08/2024 |
3.70
|
18,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
23,901 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/08/2024 |
3.70
|
97,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.70
|
29,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/08/2024 |
3.70
|
136,716 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/08/2024 |
3.60
|
71,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
29,711 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/08/2024 |
3.70
|
223,429 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
36,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.60
|
238,606 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.50
|
119,869 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.50
|
62,620 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/08/2024 |
3.60
|
163,962 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/08/2024 |
3.40
|
455,891 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 02/08/2024 |
3.60
|
143,753 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/08/2024 |
3.80
|
186,615 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 31/07/2024 |
3.90
|
145,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 30/07/2024 |
3.80
|
57,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
35,814 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/07/2024 |
3.90
|
87,410 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.70
|
193,657 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.90
|
41,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
220,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
408,030 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/07/2024 |
3.90
|
141,744 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4.10
|
328,918 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
320,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2024 |
4.10
|
404,320 | 4.10 | 4.10 | 4 | 2,000 | 0 | 0.0 |
| 15/07/2024 |
4
|
149,001 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
111,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/07/2024 |
4.10
|
217,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/07/2024 |
4.20
|
461,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 09/07/2024 |
4.10
|
104,801 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 08/07/2024 |
4.10
|
300,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/07/2024 |
4.20
|
255,000 | 4.20 | 4.20 | 4 | 900 | 0 | 0.0 |
| 04/07/2024 |
4.20
|
544,301 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 03/07/2024 |
4.20
|
88,857 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |