| 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) |
-1.30 | -36.11% | 1,593,856 | 1,069 | 0.0 |
2.30
3.60
2.30
|
|
2 tháng
(2024-09-23) |
-3.20 | -58.18% | 9,121,638 | -12,937 | -0.1 |
2.30
5.50
2.30
|
|
3 tháng
(2024-08-22) |
0.20 | 9.52% | 13,203,561 | -38,337 | -0.2 |
1.90
5.50
2.30
|
|
6 tháng
(2024-05-24) |
-0.30 | -11.54% | 15,283,997 | -30,237 | -0.2 |
1.90
5.50
2.30
|
|
12 tháng
(2023-11-27) |
-1 | -30.30% | 20,201,795 | -49,837 | -0.2 |
1.90
5.50
2.30
|
|
24 tháng
(2022-12-01) |
-1.30 | -36.11% | 42,304,979 | 4,463 | -0.0 |
1.80
5.50
2.30
|
|
36 tháng
(2021-12-06) |
-10 | -81.30% | 60,924,347 | -21,437 | -0.4 |
1.80
13.30
2.30
|
|
60 tháng
(2019-12-17) |
1.30 | 130% | 196,715,274 | -18,137 | 0.7 |
0.70
21.30
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 20/11/2024 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 19/11/2024 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 18/11/2024 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 15/11/2024 |
2.30
|
69,204 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 14/11/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 13/11/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 12/11/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 11/11/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 08/11/2024 |
2.50
|
40,259 | 2.50 | 2.50 | 2.50 | 56 | 0 | 0.0 |
| 07/11/2024 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 06/11/2024 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 05/11/2024 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 04/11/2024 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 01/11/2024 |
2.70
|
98,616 | 2.70 | 2.70 | 2.70 | 13 | 0 | 0.0 |
| 31/10/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/10/2024 |
3
|
639,927 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/10/2024 |
3.30
|
99,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/10/2024 |
3.30
|
153,715 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 25/10/2024 |
3.30
|
78,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/10/2024 |
3.50
|
79,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/10/2024 |
3.60
|
61,802 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
70,401 | 3.50 | 3.60 | 3.30 | 300 | 0 | 0.0 |
| 21/10/2024 |
3.60
|
203,432 | 3.70 | 3.70 | 3.50 | 700 | 0 | 0.0 |
| 18/10/2024 |
3.80
|
108,130 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.60
|
194,005 | 3.70 | 3.70 | 3.50 | 300 | 0 | 0.0 |
| 16/10/2024 |
3.80
|
182,382 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
420,400 | 3.40 | 3.70 | 3.20 | 300 | 0 | 0.0 |
| 14/10/2024 |
3.40
|
209,350 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
106,323 | 3.70 | 3.70 | 3.50 | 400 | 0 | 0.0 |
| 10/10/2024 |
3.70
|
279,959 | 3.80 | 3.80 | 3.50 | 100 | 0 | 0.0 |
| 09/10/2024 |
3.80
|
327,043 | 3.90 | 4 | 3.70 | 300 | 0 | 0.0 |
| 08/10/2024 |
3.90
|
313,623 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
| 07/10/2024 |
4
|
307,951 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
305,317 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
| 03/10/2024 |
4.30
|
410,088 | 4.50 | 4.80 | 4.20 | 41 | 8,200 | -0.0 |
| 02/10/2024 |
4.40
|
901,518 | 3.80 | 4.40 | 3.60 | 453 | 0 | 0.0 |
| 01/10/2024 |
4
|
540,738 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
| 30/09/2024 |
4.40
|
480,119 | 4.80 | 4.90 | 4.40 | 7,300 | 0 | 0.0 |
| 27/09/2024 |
4.80
|
515,033 | 5.20 | 5.30 | 4.50 | 700 | 3,000 | -0.0 |
| 26/09/2024 |
4.90
|
128,327 | 4.10 | 4.90 | 4.10 | 0 | 0 | 0 |
| 25/09/2024 |
4.50
|
609,051 | 5 | 5 | 4.50 | 0 | 10,000 | -0.0 |
| 24/09/2024 |
5
|
983,924 | 6 | 6 | 5 | 0 | 0 | 0 |
| 23/09/2024 |
5.50
|
204,501 | 5.50 | 5.50 | 5.30 | 0 | 2,700 | -0.0 |
| 20/09/2024 |
5
|
166,000 | 4.90 | 5 | 4.90 | 0 | 2,300 | -0.0 |
| 19/09/2024 |
4.60
|
308,911 | 4.40 | 4.60 | 4.30 | 300 | 7,900 | -0.0 |
| 18/09/2024 |
4.20
|
1,104,601 | 4.20 | 4.20 | 3.80 | 0 | 5,800 | -0.0 |
| 17/09/2024 |
3.90
|
99,000 | 3.90 | 3.90 | 3.90 | 0 | 3,100 | -0.0 |
| 16/09/2024 |
3.60
|
233,807 | 3.60 | 3.60 | 3.50 | 0 | 2,900 | -0.0 |
| 13/09/2024 |
3.30
|
184,200 | 3.30 | 3.30 | 3.30 | 0 | 2,100 | -0.0 |
| 12/09/2024 |
3
|
374,100 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 11/09/2024 |
2.80
|
800,300 | 3 | 3 | 2.60 | 2,100 | 0 | 0.0 |
| 10/09/2024 |
2.80
|
90,800 | 2.80 | 2.80 | 2.80 | 0 | 3,700 | -0.0 |
| 09/09/2024 |
2.60
|
199,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 06/09/2024 |
2.40
|
107,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 05/09/2024 |
2.20
|
150,904 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 04/09/2024 |
2
|
88,700 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 30/08/2024 |
1.90
|
25,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 29/08/2024 |
2
|
58,200 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 28/08/2024 |
2.10
|
11,200 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
| 27/08/2024 |
2.10
|
61,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
| 26/08/2024 |
2.10
|
8,500 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
| 23/08/2024 |
2.10
|
1,600 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 22/08/2024 |
2.10
|
6,900 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 21/08/2024 |
2.20
|
6,000 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 20/08/2024 |
2.10
|
11,500 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 19/08/2024 |
2.20
|
29,000 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 16/08/2024 |
2.20
|
23,300 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
| 15/08/2024 |
2.10
|
13,200 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 14/08/2024 |
2.20
|
13,300 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 13/08/2024 |
2.20
|
9,500 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 12/08/2024 |
2.10
|
18,300 | 2.10 | 2.10 | 2 | 5,900 | 0 | 0.0 |
| 09/08/2024 |
2.20
|
200 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 08/08/2024 |
2.20
|
1,700 | 2 | 2.20 | 2 | 0 | 0 | 0 |
| 07/08/2024 |
2.10
|
400 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 06/08/2024 |
2
|
8,200 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
| 05/08/2024 |
2
|
14,100 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 02/08/2024 |
2.10
|
18,700 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
| 01/08/2024 |
2.10
|
6,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
| 31/07/2024 |
2.20
|
15,100 | 2.20 | 2.20 | 2.10 | 1,500 | 0 | 0.0 |
| 30/07/2024 |
2.20
|
29,100 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 29/07/2024 |
2.20
|
6,300 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 26/07/2024 |
2.20
|
1,100 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 25/07/2024 |
2.20
|
4,300 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 24/07/2024 |
2.30
|
11,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 23/07/2024 |
2.30
|
4,400 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 22/07/2024 |
2.30
|
27,300 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 19/07/2024 |
2.20
|
3,800 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 18/07/2024 |
2.30
|
26,000 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 17/07/2024 |
2.30
|
120,400 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 16/07/2024 |
2.30
|
9,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 15/07/2024 |
2.30
|
19,200 | 2.40 | 2.50 | 2.30 | 700 | 0 | 0.0 |
| 12/07/2024 |
2.30
|
34,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 11/07/2024 |
2.40
|
2,307 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| 10/07/2024 |
2.40
|
8,100 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
| 09/07/2024 |
2.40
|
1,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 08/07/2024 |
2.40
|
900 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
| 05/07/2024 |
2.40
|
36,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 04/07/2024 |
2.40
|
10,800 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
| 03/07/2024 |
2.40
|
30,104 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |