| 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) |
-0.40 | -9.09% | 235,686 | 0 | 0 |
4
4.40
4
|
|
2 tháng
(2024-09-23) |
-0.40 | -9.09% | 1,461,268 | 200 | 0.0 |
4
4.80
4
|
|
3 tháng
(2024-08-26) |
-0.60 | -13.04% | 2,193,604 | 200 | 0.0 |
4
4.80
4
|
|
6 tháng
(2024-05-27) |
-0.20 | -4.76% | 3,477,850 | 1,000 | -0.0 |
4
5.10
4
|
|
12 tháng
(2023-11-28) |
-0.20 | -4.76% | 5,349,975 | 2,500 | -0.0 |
3.90
5.60
4
|
|
24 tháng
(2022-12-05) |
-1.70 | -29.82% | 11,183,375 | 18,000 | 0.1 |
3.90
6.20
4
|
|
36 tháng
(2021-12-08) |
-3.90 | -49.37% | 24,061,908 | 32,000 | 0.2 |
3.90
22.30
4
|
|
60 tháng
(2019-12-19) |
-5.20 | -56.52% | 28,719,708 | 32,000 | 0.2 |
2.70
22.30
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
4
|
7,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
4
|
3,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.10
|
4,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4
|
2,511 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/11/2024 |
4.10
|
14,773 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
959 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2024 |
4.10
|
8,404 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
27,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/11/2024 |
4.20
|
16,079 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/11/2024 |
4.30
|
2,549 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2024 |
4.30
|
5,660 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.20
|
6,668 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.30
|
9,081 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 01/11/2024 |
4.20
|
5,019 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 31/10/2024 |
4.20
|
10,005 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/10/2024 |
4.20
|
26,320 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/10/2024 |
4.30
|
20,114 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/10/2024 |
4.20
|
9,743 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.30
|
25,143 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/10/2024 |
4.40
|
8,728 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.40
|
20,130 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/10/2024 |
4.40
|
40,507 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/10/2024 |
4.30
|
53,143 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/10/2024 |
4.30
|
40,257 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/10/2024 |
4.30
|
57,834 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 16/10/2024 |
4.70
|
40,669 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/10/2024 |
4.70
|
94,680 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/10/2024 |
4.60
|
101,518 | 4.40 | 4.60 | 3.80 | 200 | 0 | 0.0 |
| 11/10/2024 |
4.40
|
38,713 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
23,916 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.50
|
215,962 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.80
|
75,991 | 4.90 | 5.50 | 4.70 | 0 | 0 | 0 |
| 07/10/2024 |
4.80
|
249,552 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 04/10/2024 |
4.40
|
21,836 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/10/2024 |
4.50
|
24,425 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
26,068 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
10,719 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.50
|
12,729 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/09/2024 |
4.40
|
18,605 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/09/2024 |
4.50
|
6,926 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.40
|
30,417 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/09/2024 |
4.50
|
15,503 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2024 |
4.40
|
25,612 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/09/2024 |
4.50
|
3,484 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/09/2024 |
4.50
|
13,586 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/09/2024 |
4.40
|
9,826 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/09/2024 |
4.40
|
30,618 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
34,579 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/09/2024 |
4.40
|
34,881 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/09/2024 |
4.30
|
71,613 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.80
|
85,690 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
216,928 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.70
|
21,909 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
15,738 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.70
|
11,379 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/09/2024 |
4.50
|
22,181 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
16,829 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/08/2024 |
4.50
|
5,870 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.50
|
9,737 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/08/2024 |
4.50
|
16,183 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/08/2024 |
4.60
|
111,305 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/08/2024 |
4.80
|
34,625 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
88,164 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.80
|
80,944 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/08/2024 |
4.70
|
11,981 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/08/2024 |
4.60
|
17,202 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/08/2024 |
4.50
|
7,378 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.40
|
7,410 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/08/2024 |
4.40
|
10,059 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/08/2024 |
4.30
|
11,932 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/08/2024 |
4.20
|
28,936 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/08/2024 |
4.20
|
9,342 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/08/2024 |
4.20
|
16,390 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.30
|
2,565 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
8,416 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
14,507 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
5,603 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
1,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.20
|
4,603 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/07/2024 |
4.30
|
11,204 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/07/2024 |
4.20
|
4,228 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/07/2024 |
4.20
|
7,115 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 25/07/2024 |
4.20
|
12,507 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/07/2024 |
4.30
|
10,133 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
1,609 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
11,918 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
5,569 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.50
|
17,253 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
8,604 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.50
|
36,425 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.40
|
6,442 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
4.60
|
13,208 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
6,045 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.70
|
11,630 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/07/2024 |
4.60
|
17,842 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.60
|
2,526 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/07/2024 |
4.60
|
25,006 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
54,737 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |