| 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) |
0.03 | 0.72% | 167,000 | 0 | 0 |
4.08
4.32
4.19
|
|
2 tháng
(2024-09-23) |
-0.12 | -2.78% | 473,000 | -300 | -0.0 |
4.08
4.35
4.19
|
|
3 tháng
(2024-08-22) |
-0.06 | -1.41% | 710,500 | -1,500 | -0.0 |
4.08
4.54
4.19
|
|
6 tháng
(2024-05-24) |
-0.39 | -8.52% | 1,428,700 | -1,600 | -0.0 |
4.08
4.60
4.19
|
|
12 tháng
(2023-11-27) |
-0.48 | -10.28% | 3,583,900 | -2,900 | -0.0 |
4.08
4.77
4.19
|
|
24 tháng
(2022-12-01) |
0.09 | 2.20% | 12,326,600 | -19,700 | 0.1 |
3.74
5.53
4.19
|
|
36 tháng
(2021-12-06) |
-4.03 | -49.01% | 36,956,900 | 24,613 | 0.6 |
3.45
8.88
4.19
|
|
60 tháng
(2019-12-17) |
0.69 | 19.69% | 90,048,610 | -25,717 | 0.4 |
2.89
8.88
4.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.25
|
2,800 | 4.28 | 4.28 | 4.11 | 0 | 0 | 0 |
| 20/11/2024 |
4.19
|
8,100 | 4.20 | 4.25 | 4.09 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.26
|
22,900 | 4.20 | 4.26 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 14/11/2024 |
4.19
|
19,700 | 4.10 | 4.19 | 4.05 | 0 | 0 | 0 |
| 13/11/2024 |
4.24
|
8,800 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |
| 12/11/2024 |
4.10
|
4,400 | 4.17 | 4.24 | 4.10 | 0 | 0 | 0 |
| 11/11/2024 |
4.09
|
3,600 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 08/11/2024 |
4.09
|
9,900 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 |
| 07/11/2024 |
4.20
|
5,200 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
| 06/11/2024 |
4.08
|
20,600 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 |
| 05/11/2024 |
4.23
|
3,300 | 4.19 | 4.23 | 4.16 | 0 | 0 | 0 |
| 04/11/2024 |
4.13
|
14,400 | 4.10 | 4.45 | 4.10 | 0 | 0 | 0 |
| 01/11/2024 |
4.25
|
2,300 | 4.20 | 4.25 | 4.17 | 0 | 0 | 0 |
| 31/10/2024 |
4.26
|
3,800 | 4.26 | 4.28 | 4.25 | 0 | 0 | 0 |
| 30/10/2024 |
4.24
|
3,000 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 |
| 29/10/2024 |
4.24
|
1,300 | 4.13 | 4.27 | 4.13 | 0 | 0 | 0 |
| 28/10/2024 |
4.32
|
1,500 | 4.10 | 4.33 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.15
|
13,300 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
| 24/10/2024 |
4.18
|
13,900 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
| 23/10/2024 |
4.25
|
1,400 | 4.28 | 4.28 | 4.25 | 0 | 0 | 0 |
| 22/10/2024 |
4.30
|
1,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/10/2024 |
4.16
|
3,900 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
| 18/10/2024 |
4.34
|
3,900 | 4.25 | 4.34 | 4.17 | 0 | 0 | 0 |
| 17/10/2024 |
4.35
|
3,600 | 4.11 | 4.35 | 4.11 | 0 | 0 | 0 |
| 16/10/2024 |
4.15
|
8,800 | 4.18 | 4.19 | 4.15 | 0 | 0 | 0 |
| 15/10/2024 |
4.19
|
37,600 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
| 14/10/2024 |
4.29
|
3,200 | 4.15 | 4.29 | 4.15 | 0 | 0 | 0 |
| 11/10/2024 |
4.23
|
2,100 | 4.20 | 4.27 | 4.17 | 0 | 0 | 0 |
| 10/10/2024 |
4.30
|
51,000 | 4.26 | 4.30 | 4.24 | 0 | 100 | -0.0 |
| 09/10/2024 |
4.19
|
5,300 | 4.26 | 4.27 | 4.19 | 0 | 0 | 0 |
| 08/10/2024 |
4.28
|
2,000 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
| 07/10/2024 |
4.31
|
400 | 4.32 | 4.32 | 4.31 | 0 | 0 | 0 |
| 04/10/2024 |
4.32
|
5,900 | 4.07 | 4.32 | 4.07 | 0 | 0 | 0 |
| 03/10/2024 |
4.29
|
15,700 | 4.29 | 4.36 | 4.27 | 0 | 0 | 0 |
| 02/10/2024 |
4.34
|
14,400 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 |
| 01/10/2024 |
4.34
|
52,400 | 4.32 | 4.36 | 4.30 | 0 | 0 | 0 |
| 30/09/2024 |
4.35
|
2,400 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
| 27/09/2024 |
4.35
|
15,600 | 4.30 | 4.55 | 4.29 | 0 | 0 | 0 |
| 26/09/2024 |
4.33
|
22,800 | 4.29 | 4.38 | 4.29 | 0 | 200 | -0.0 |
| 25/09/2024 |
4.29
|
26,400 | 4.29 | 4.49 | 4.28 | 0 | 0 | 0 |
| 24/09/2024 |
4.29
|
30,200 | 4.31 | 4.31 | 4.29 | 0 | 0 | 0 |
| 23/09/2024 |
4.31
|
2,300 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
| 20/09/2024 |
4.40
|
8,500 | 4.31 | 4.44 | 4.30 | 0 | 0 | 0 |
| 19/09/2024 |
4.31
|
44,100 | 4.48 | 4.51 | 4.30 | 0 | 1,200 | -0.0 |
| 18/09/2024 |
4.48
|
34,500 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 |
| 17/09/2024 |
4.51
|
14,100 | 4.25 | 4.51 | 4.25 | 0 | 0 | 0 |
| 16/09/2024 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 13/09/2024 |
4.43
|
7,600 | 4.28 | 4.43 | 4.28 | 0 | 0 | 0 |
| 12/09/2024 |
4.46
|
1,700 | 4.22 | 4.49 | 4.22 | 0 | 0 | 0 |
| 11/09/2024 |
4.46
|
27,800 | 4.23 | 4.48 | 4.21 | 0 | 0 | 0 |
| 10/09/2024 |
4.49
|
10,100 | 4.32 | 4.49 | 4.30 | 0 | 0 | 0 |
| 09/09/2024 |
4.50
|
1,400 | 4.35 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.38
|
400 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 05/09/2024 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 04/09/2024 |
4.37
|
3,600 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
| 30/08/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 29/08/2024 |
4.47
|
21,300 | 4.34 | 4.48 | 4.31 | 0 | 0 | 0 |
| 28/08/2024 |
4.49
|
11,500 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
| 27/08/2024 |
4.49
|
7,900 | 4.31 | 4.49 | 4.30 | 0 | 0 | 0 |
| 26/08/2024 |
4.45
|
30,600 | 4.49 | 4.50 | 4.23 | 0 | 0 | 0 |
| 23/08/2024 |
4.45
|
11,300 | 4.28 | 4.51 | 4.28 | 0 | 0 | 0 |
| 22/08/2024 |
4.25
|
900 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/08/2024 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/08/2024 |
4.50
|
4,800 | 4.48 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/08/2024 |
4.48
|
7,600 | 4.50 | 4.70 | 4.48 | 0 | 0 | 0 |
| 16/08/2024 |
4.50
|
3,900 | 4.31 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/08/2024 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 14/08/2024 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 13/08/2024 |
4.49
|
5,100 | 4.28 | 4.49 | 4.28 | 0 | 100 | -0.0 |
| 12/08/2024 |
4.47
|
8,500 | 4.24 | 4.50 | 4.24 | 0 | 0 | 0 |
| 09/08/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/08/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/08/2024 |
4.50
|
6,700 | 4.44 | 4.50 | 4.44 | 0 | 0 | 0 |
| 06/08/2024 |
4.50
|
51,800 | 4.33 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/08/2024 |
4.33
|
5,800 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
| 02/08/2024 |
4.50
|
800 | 4.47 | 4.50 | 4.47 | 0 | 0 | 0 |
| 01/08/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
44,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/07/2024 |
4.44
|
21,400 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
| 29/07/2024 |
4.50
|
11,500 | 4.49 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/07/2024 |
4.49
|
1,800 | 4.32 | 4.49 | 4.32 | 0 | 0 | 0 |
| 25/07/2024 |
4.54
|
11,100 | 4.40 | 4.54 | 4.30 | 0 | 0 | 0 |
| 24/07/2024 |
4.54
|
48,100 | 4.51 | 4.55 | 4.51 | 0 | 0 | 0 |
| 23/07/2024 |
4.52
|
1,800 | 4.40 | 4.52 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 19/07/2024 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 18/07/2024 |
4.55
|
30,100 | 4.40 | 4.55 | 4.40 | 0 | 0 | 0 |
| 17/07/2024 |
4.50
|
8,000 | 4.46 | 4.50 | 4.44 | 0 | 0 | 0 |
| 16/07/2024 |
4.46
|
12,200 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 |
| 15/07/2024 |
4.47
|
2,300 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
| 12/07/2024 |
4.46
|
3,800 | 4.51 | 4.51 | 4.46 | 0 | 0 | 0 |
| 11/07/2024 |
4.51
|
54,700 | 4.51 | 4.51 | 4.50 | 0 | 0 | 0 |
| 10/07/2024 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 09/07/2024 |
4.55
|
5,600 | 4.41 | 4.55 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.57
|
16,800 | 4.43 | 4.59 | 4.40 | 0 | 0 | 0 |
| 05/07/2024 |
4.42
|
3,100 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
| 04/07/2024 |
4.50
|
6,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 03/07/2024 |
4.50
|
3,100 | 4.53 | 4.53 | 4.45 | 0 | 0 | 0 |