| 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) |
0.60 | 17.65% | 74,211 | 0 | 0 |
2.90
4.60
4
|
|
2 tháng
(2024-09-23) |
-0.70 | -14.89% | 80,317 | 0 | 0 |
2.90
4.70
4
|
|
3 tháng
(2024-08-22) |
-1.10 | -21.57% | 97,826 | 0 | 0 |
2.90
5.80
4
|
|
6 tháng
(2024-05-24) |
0.60 | 17.65% | 193,363 | 0 | 0 |
2.90
6.90
4
|
|
12 tháng
(2023-11-27) |
0.60 | 17.65% | 377,252 | 0 | 0 |
2.90
6.90
4
|
|
24 tháng
(2022-12-01) |
0.60 | 17.65% | 834,062 | 0 | 0 |
2.90
10.30
4
|
|
36 tháng
(2021-12-06) |
-6.60 | -62.26% | 1,045,170 | 0 | 0 |
2.90
15.90
4
|
|
60 tháng
(2019-12-17) |
-3.70 | -48.05% | 1,063,488 | 0 | 0 |
2.90
15.90
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.50
|
11,500 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/11/2024 |
4.20
|
9,800 | 4.80 | 4.80 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.20
|
5,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
3.70
|
900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
9,300 | 5.40 | 5.40 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.30
|
5,101 | 5.10 | 5.10 | 4.30 | 0 | 0 | 0 |
| 12/11/2024 |
4.60
|
19,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/11/2024 |
4.10
|
3,701 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/11/2024 |
3.20
|
16,204 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/11/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/11/2024 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/10/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/10/2024 |
3.40
|
1,305 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/10/2024 |
2.90
|
1,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/10/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/10/2024 |
3.60
|
101 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.40
|
305 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/10/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/10/2024 |
4.10
|
300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/10/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/09/2024 |
4
|
1,800 | 4.30 | 4.30 | 3.50 | 0 | 0 | 0 |
| 27/09/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/09/2024 |
4
|
700 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
| 24/09/2024 |
4
|
1,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/09/2024 |
4.20
|
700 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 17/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
2,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/09/2024 |
4.10
|
900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 11/09/2024 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/09/2024 |
3.40
|
1,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/09/2024 |
4.30
|
2,101 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.30
|
201 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
902 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/08/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/08/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/08/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/08/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/08/2024 |
5.10
|
8,404 | 6.60 | 6.60 | 5.10 | 0 | 0 | 0 |
| 21/08/2024 |
5.60
|
700 | 7.40 | 7.40 | 5.60 | 0 | 0 | 0 |
| 20/08/2024 |
6.90
|
13,320 | 7.20 | 7.20 | 5.40 | 0 | 0 | 0 |
| 19/08/2024 |
5.60
|
4,702 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
| 16/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/08/2024 |
6.60
|
5,700 | 5.90 | 6.70 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.80
|
5,200 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 12/08/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/08/2024 |
5.30
|
4,222 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 07/08/2024 |
4.90
|
2,903 | 5.20 | 5.20 | 4 | 0 | 0 | 0 |
| 06/08/2024 |
4.80
|
12,100 | 4.20 | 4.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
4.20
|
322 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 02/08/2024 |
4.30
|
405 | 4.40 | 4.40 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
4.10
|
5,401 | 3.20 | 4.10 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
105 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.50
|
1,901 | 2.80 | 3.50 | 2.70 | 0 | 0 | 0 |
| 29/07/2024 |
3.10
|
2,401 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.30
|
1 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/07/2024 |
3.30
|
6 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/07/2024 |
3.30
|
800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/07/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/07/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/07/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/07/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/07/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/07/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |