| 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) |
-0.23 | -6.59% | 11,500 | 0 | 0 |
3.06
3.59
3.26
|
|
2 tháng
(2024-09-23) |
-0.23 | -6.59% | 20,000 | 0 | 0 |
3.06
3.59
3.26
|
|
3 tháng
(2024-08-22) |
-0.21 | -6.05% | 64,600 | -100 | -0.0 |
3.06
3.59
3.26
|
|
6 tháng
(2024-05-24) |
-0.52 | -13.76% | 154,800 | -3,900 | -0.0 |
3.06
3.94
3.26
|
|
12 tháng
(2023-11-27) |
-0.04 | -1.21% | 405,500 | -3,100 | -0.0 |
3.05
3.98
3.26
|
|
24 tháng
(2022-12-01) |
0.18 | 5.84% | 1,660,800 | 236,500 | 1.1 |
3.05
3.98
3.26
|
|
36 tháng
(2021-12-06) |
-3.21 | -49.61% | 8,402,700 | -70,905 | -0.5 |
2.40
8.90
3.26
|
|
60 tháng
(2019-12-17) |
1.24 | 61.39% | 17,023,050 | -72,935 | -0.5 |
2.02
8.90
3.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.45
|
71,000 | 3.05 | 3.45 | 3.05 | 0 | 0 | 0 |
| 20/11/2024 |
3.26
|
1,100 | 3.06 | 3.27 | 3.06 | 0 | 0 | 0 |
| 19/11/2024 |
3.06
|
500 | 3.16 | 3.48 | 3.06 | 0 | 0 | 0 |
| 18/11/2024 |
3.27
|
2,700 | 3.51 | 3.74 | 3.27 | 0 | 0 | 0 |
| 15/11/2024 |
3.51
|
1,200 | 3.31 | 3.72 | 3.31 | 0 | 0 | 0 |
| 14/11/2024 |
3.55
|
800 | 3.50 | 3.75 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.51
|
200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 12/11/2024 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 11/11/2024 |
3.57
|
200 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 08/11/2024 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 07/11/2024 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 06/11/2024 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 05/11/2024 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 04/11/2024 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 01/11/2024 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 31/10/2024 |
3.44
|
200 | 3.21 | 3.44 | 3.21 | 0 | 0 | 0 |
| 30/10/2024 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 29/10/2024 |
3.37
|
200 | 3.38 | 3.38 | 3.37 | 0 | 0 | 0 |
| 28/10/2024 |
3.20
|
300 | 3.38 | 3.38 | 3.20 | 0 | 0 | 0 |
| 25/10/2024 |
3.22
|
2,900 | 3.22 | 3.41 | 3.22 | 0 | 0 | 0 |
| 24/10/2024 |
3.44
|
400 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 23/10/2024 |
3.34
|
300 | 3.65 | 3.65 | 3.34 | 0 | 0 | 0 |
| 22/10/2024 |
3.59
|
200 | 3.47 | 3.59 | 3.47 | 0 | 0 | 0 |
| 21/10/2024 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 18/10/2024 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 17/10/2024 |
3.39
|
500 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
| 16/10/2024 |
3.49
|
700 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 15/10/2024 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 14/10/2024 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 11/10/2024 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 10/10/2024 |
3.47
|
200 | 3.48 | 3.48 | 3.47 | 0 | 0 | 0 |
| 09/10/2024 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 08/10/2024 |
3.44
|
900 | 3.22 | 3.47 | 3.22 | 0 | 0 | 0 |
| 07/10/2024 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 04/10/2024 |
3.45
|
300 | 3.49 | 3.49 | 3.18 | 0 | 0 | 0 |
| 03/10/2024 |
3.40
|
1,900 | 3.16 | 3.40 | 3.16 | 0 | 0 | 0 |
| 02/10/2024 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 01/10/2024 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 30/09/2024 |
3.38
|
3,000 | 3.35 | 3.38 | 3.22 | 0 | 0 | 0 |
| 27/09/2024 |
3.46
|
200 | 3.23 | 3.46 | 3.23 | 0 | 0 | 0 |
| 26/09/2024 |
3.47
|
200 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
| 25/09/2024 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 24/09/2024 |
3.51
|
300 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 |
| 23/09/2024 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 20/09/2024 |
3.30
|
200 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 |
| 19/09/2024 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 18/09/2024 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 17/09/2024 |
3.39
|
600 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 |
| 16/09/2024 |
3.36
|
400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 13/09/2024 |
3.16
|
1,500 | 3.16 | 3.16 | 3.12 | 0 | 100 | -0.0 |
| 12/09/2024 |
3.18
|
2,800 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 11/09/2024 |
3.27
|
8,500 | 3.19 | 3.48 | 3.12 | 0 | 0 | 0 |
| 10/09/2024 |
3.28
|
3,100 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 09/09/2024 |
3.29
|
10,700 | 3.19 | 3.29 | 3.17 | 0 | 0 | 0 |
| 06/09/2024 |
3.40
|
300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/09/2024 |
3.30
|
3,700 | 3.13 | 3.39 | 3.13 | 0 | 0 | 0 |
| 04/09/2024 |
3.18
|
500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 30/08/2024 |
3.22
|
5,200 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
| 29/08/2024 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 28/08/2024 |
3.29
|
2,600 | 3.19 | 3.29 | 3.10 | 0 | 0 | 0 |
| 27/08/2024 |
3.20
|
2,100 | 3.05 | 3.28 | 3.05 | 0 | 0 | 0 |
| 26/08/2024 |
3.25
|
2,200 | 3.26 | 3.26 | 3.25 | 0 | 0 | 0 |
| 23/08/2024 |
3.46
|
200 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 22/08/2024 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 21/08/2024 |
3.47
|
600 | 3.37 | 3.54 | 3.14 | 0 | 0 | 0 |
| 20/08/2024 |
3.34
|
900 | 3.16 | 3.34 | 3.15 | 0 | 0 | 0 |
| 19/08/2024 |
3.16
|
1,300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 16/08/2024 |
3.38
|
200 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 15/08/2024 |
3.38
|
1,500 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 |
| 14/08/2024 |
3.20
|
400 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
| 13/08/2024 |
3.22
|
4,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 12/08/2024 |
3.46
|
7,900 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 09/08/2024 |
3.72
|
400 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
| 08/08/2024 |
3.79
|
200 | 3.81 | 3.81 | 3.79 | 0 | 0 | 0 |
| 07/08/2024 |
3.59
|
1,000 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 06/08/2024 |
3.54
|
200 | 3.55 | 3.55 | 3.54 | 100 | 0 | 0.0 |
| 05/08/2024 |
3.35
|
1,700 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 02/08/2024 |
3.33
|
4,600 | 3.28 | 3.49 | 3.27 | 0 | 0 | 0 |
| 01/08/2024 |
3.28
|
500 | 3.07 | 3.28 | 3.07 | 0 | 0 | 0 |
| 31/07/2024 |
3.08
|
1,100 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
| 30/07/2024 |
3.08
|
1,800 | 3.44 | 3.44 | 3.07 | 0 | 0 | 0 |
| 29/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/07/2024 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/07/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/07/2024 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 17/07/2024 |
3.44
|
1,700 | 3.21 | 3.44 | 3.21 | 0 | 0 | 0 |
| 16/07/2024 |
3.45
|
1,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/07/2024 |
3.59
|
1,000 | 3.59 | 3.59 | 3.58 | 0 | 0 | 0 |
| 12/07/2024 |
3.59
|
500 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
| 11/07/2024 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 10/07/2024 |
3.66
|
200 | 3.65 | 3.66 | 3.65 | 0 | 0 | 0 |
| 09/07/2024 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 08/07/2024 |
3.66
|
300 | 3.67 | 3.67 | 3.66 | 0 | 0 | 0 |
| 05/07/2024 |
3.45
|
2,200 | 3.41 | 3.67 | 3.40 | 0 | 0 | 0 |
| 04/07/2024 |
3.65
|
200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 03/07/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |