| 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) |
3.80 | 48.72% | 286,732 | -600 | -0.0 |
7.80
12.50
11.40
|
|
2 tháng
(2024-09-23) |
5.20 | 81.25% | 302,682 | -1,200 | -0.0 |
6.40
12.50
11.40
|
|
3 tháng
(2024-08-26) |
5 | 75.76% | 310,814 | -1,200 | -0.0 |
6.30
12.50
11.40
|
|
6 tháng
(2024-05-27) |
4.90 | 73.13% | 530,266 | -2,100 | -0.0 |
6.20
12.50
11.40
|
|
12 tháng
(2023-11-28) |
4.50 | 63.38% | 617,810 | -3,600 | -0.0 |
6.20
12.50
11.40
|
|
24 tháng
(2022-12-05) |
3.40 | 41.46% | 846,352 | -5,200 | -0.0 |
6
12.50
11.40
|
|
36 tháng
(2021-12-08) |
3.20 | 38.10% | 2,579,489 | -800 | 0.1 |
5.10
14.60
11.40
|
|
60 tháng
(2019-12-19) |
5.30 | 84.13% | 3,903,409 | 1,600 | 0.0 |
4.60
14.60
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
6.20
|
3,103 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 16/04/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/04/2021 |
6.20
|
3,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/04/2021 |
6.30
|
5,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/04/2021 |
6.60
|
7,510 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 12/04/2021 |
6.70
|
6,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 09/04/2021 |
6.10
|
4,102 | 5.90 | 6.10 | 6 | 100 | 0 | 0.0 |
| 08/04/2021 |
5.90
|
6,373 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 07/04/2021 |
5.50
|
3,840 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/04/2021 |
5.60
|
800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/04/2021 |
5.60
|
2,340 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 02/04/2021 |
5.40
|
5,810 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 01/04/2021 |
5.40
|
3,861 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/03/2021 |
5.30
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/03/2021 |
5.40
|
2,897 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 29/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2021 |
5.40
|
1,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 25/03/2021 |
5.40
|
1,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/03/2021 |
5.40
|
1,200 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 23/03/2021 |
5.30
|
3,450 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/03/2021 |
5.30
|
2,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 19/03/2021 |
5.40
|
63 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/03/2021 |
5.40
|
3,752 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/03/2021 |
5.40
|
9,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/03/2021 |
5.20
|
3,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/03/2021 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/03/2021 |
5.20
|
1,052 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 11/03/2021 |
5.30
|
300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 10/03/2021 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/03/2021 |
5.50
|
1,020 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 08/03/2021 |
5.20
|
6,423 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 05/03/2021 |
5.60
|
1,600 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 04/03/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/03/2021 |
5.90
|
13,302 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 02/03/2021 |
5.60
|
800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/03/2021 |
5.60
|
2,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/02/2021 |
5.60
|
700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/02/2021 |
5.60
|
3,002 | 5.10 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/02/2021 |
5.10
|
4,800 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/02/2021 |
4.70
|
13,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/02/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/02/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/02/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/02/2021 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/02/2021 |
5
|
612 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 08/02/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/02/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/02/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/02/2021 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/02/2021 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/02/2021 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/01/2021 |
4.60
|
300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 28/01/2021 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/01/2021 |
5
|
244 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 26/01/2021 |
5.50
|
1,707 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 25/01/2021 |
5.50
|
2,800 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 22/01/2021 |
6.10
|
17,600 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 21/01/2021 |
6.70
|
6,900 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 20/01/2021 |
7.10
|
500 | 6.60 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/01/2021 |
6.60
|
3,730 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/01/2021 |
6
|
12,700 | 5.50 | 6 | 5.60 | 1,600 | 0 | 0.0 |
| 15/01/2021 |
5.50
|
8,800 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 14/01/2021 |
5
|
4,607 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 13/01/2021 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/01/2021 |
4.80
|
3,000 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/01/2021 |
4.60
|
12,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/01/2021 |
4.70
|
540 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 07/01/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/01/2021 |
4.70
|
5,221 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 05/01/2021 |
5.10
|
4,000 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 31/12/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/12/2020 |
4.90
|
4,000 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 29/12/2020 |
5.40
|
1,510 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 28/12/2020 |
5.90
|
100 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/12/2020 |
5.50
|
1,300 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 24/12/2020 |
5.10
|
200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/12/2020 |
5
|
2,300 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 22/12/2020 |
4.70
|
100 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 21/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/12/2020 |
5.10
|
70 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/12/2020 |
5.10
|
410 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 16/12/2020 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/12/2020 |
5.60
|
1,037 | 5.60 | 5.60 | 5.60 | 1,000 | 0 | 0.0 |
| 14/12/2020 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/12/2020 |
5.60
|
100 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/12/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2020 |
5.20
|
100 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/12/2020 |
4.90
|
722 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
| 07/12/2020 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/12/2020 |
4.70
|
100 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 03/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/12/2020 |
5.10
|
1,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/11/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/11/2020 |
5.30
|
100 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 26/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/11/2020 |
5.80
|
400 | 6.40 | 7 | 5.80 | 0 | 0 | 0 |