| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.40 | -18.18% | 1,022,400 | 0 | 0 |
1.70
2.20
1.80
|
|
2 tháng
(2024-07-22) |
-0.50 | -21.74% | 1,670,900 | 0 | 0 |
1.70
2.30
1.80
|
|
3 tháng
(2024-06-21) |
-0.70 | -28% | 2,730,000 | 0 | 0 |
1.70
2.50
1.80
|
|
6 tháng
(2024-03-25) |
-3.40 | -65.38% | 16,637,900 | 0 | 0 |
1.70
5.20
1.80
|
|
12 tháng
(2023-09-25) |
-7.80 | -81.25% | 109,280,400 | 0 | 0 |
1.70
9.60
1.80
|
|
24 tháng
(2022-09-30) |
-4.80 | -72.73% | 227,797,703 | 0 | 0 |
1.70
10.40
1.80
|
|
36 tháng
(2021-10-05) |
-10.70 | -85.60% | 337,865,293 | 0 | 0 |
1.70
35.74
1.80
|
|
60 tháng
(2019-10-16) |
-8.38 | -82.33% | 347,755,764 | 0 | 0 |
1.70
35.74
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2021 |
5.32
|
15,200 | 5.55 | 6.08 | 5.32 | 0 | 0 | 0 |
| 03/02/2021 |
5.55
|
13,639 | 5.47 | 5.55 | 5.32 | 0 | 0 | 0 |
| 02/02/2021 |
5.47
|
18,600 | 5.32 | 5.47 | 4.86 | 0 | 0 | 0 |
| 01/02/2021 |
5.32
|
26,700 | 5.32 | 5.32 | 5.09 | 0 | 0 | 0 |
| 29/01/2021 |
5.32
|
25,200 | 5.17 | 6.00 | 4.64 | 0 | 0 | 0 |
| 28/01/2021 |
5.17
|
25,600 | 6.23 | 6.23 | 5.17 | 0 | 0 | 0 |
| 27/01/2021 |
6.23
|
54,100 | 6.54 | 6.84 | 5.78 | 0 | 0 | 0 |
| 26/01/2021 |
6.54
|
52,300 | 7.52 | 7.52 | 6.31 | 0 | 0 | 0 |
| 25/01/2021 |
7.52
|
29,970 | 7.30 | 7.68 | 7.22 | 0 | 0 | 0 |
| 22/01/2021 |
7.30
|
42,800 | 8.21 | 8.21 | 7.22 | 0 | 0 | 0 |
| 21/01/2021 |
8.21
|
19,239 | 7.60 | 8.28 | 7.60 | 0 | 0 | 0 |
| 20/01/2021 |
7.60
|
81,600 | 8.36 | 8.36 | 7.14 | 0 | 0 | 0 |
| 19/01/2021 |
8.36
|
182,600 | 7.90 | 8.97 | 6.69 | 0 | 0 | 0 |
| 18/01/2021 |
7.90
|
70,906 | 6.99 | 7.90 | 6.99 | 0 | 0 | 0 |
| 15/01/2021 |
6.99
|
141,904 | 6.16 | 6.99 | 6.16 | 0 | 0 | 0 |
| 14/01/2021 |
6.16
|
94,666 | 6.08 | 6.23 | 5.93 | 0 | 0 | 0 |
| 13/01/2021 |
6.08
|
62,510 | 6.38 | 6.38 | 5.93 | 0 | 0 | 0 |
| 12/01/2021 |
6.38
|
64,900 | 6.23 | 6.76 | 6.08 | 0 | 0 | 0 |
| 11/01/2021 |
6.23
|
61,900 | 5.47 | 6.23 | 5.40 | 0 | 0 | 0 |
| 08/01/2021 |
5.47
|
26,200 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 |
| 07/01/2021 |
5.62
|
30,800 | 5.47 | 5.62 | 5.32 | 0 | 0 | 0 |
| 06/01/2021 |
5.47
|
5,900 | 5.55 | 5.55 | 5.32 | 0 | 0 | 0 |
| 05/01/2021 |
5.55
|
36,900 | 5.40 | 5.62 | 5.47 | 0 | 0 | 0 |
| 04/01/2021 |
5.40
|
53,300 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 |
| 31/12/2020 |
5.24
|
18,600 | 5.24 | 5.32 | 5.17 | 0 | 0 | 0 |
| 30/12/2020 |
5.24
|
3,440 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
| 29/12/2020 |
5.32
|
19,000 | 5.24 | 5.32 | 5.17 | 0 | 0 | 0 |
| 28/12/2020 |
5.24
|
8,000 | 5.24 | 5.70 | 5.17 | 0 | 0 | 0 |
| 25/12/2020 |
5.24
|
18,800 | 5.09 | 5.55 | 5.17 | 0 | 0 | 0 |
| 24/12/2020 |
5.09
|
10,300 | 5.17 | 5.24 | 5.09 | 0 | 0 | 0 |
| 23/12/2020 |
5.17
|
12,810 | 5.17 | 5.24 | 5.17 | 0 | 0 | 0 |
| 22/12/2020 |
5.17
|
6,000 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 |
| 21/12/2020 |
5.24
|
9,900 | 5.02 | 5.24 | 5.02 | 0 | 0 | 0 |
| 18/12/2020 |
5.02
|
25,600 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 |
| 17/12/2020 |
5.09
|
24,900 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 |
| 16/12/2020 |
5.24
|
10,800 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
| 15/12/2020 |
5.17
|
7,800 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 |
| 14/12/2020 |
5.24
|
28,610 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
| 11/12/2020 |
5.32
|
4,211 | 5.17 | 5.32 | 5.24 | 0 | 0 | 0 |
| 10/12/2020 |
5.17
|
23,100 | 5.40 | 5.40 | 5.17 | 0 | 0 | 0 |
| 09/12/2020 |
5.40
|
32,800 | 5.32 | 5.40 | 5.17 | 0 | 0 | 0 |
| 08/12/2020 |
5.32
|
522 | 5.40 | 5.47 | 5.32 | 0 | 0 | 0 |
| 07/12/2020 |
5.40
|
34,800 | 5.40 | 5.62 | 4.94 | 0 | 0 | 0 |
| 04/12/2020 |
5.40
|
58,500 | 5.40 | 5.55 | 5.09 | 0 | 0 | 0 |
| 03/12/2020 |
5.40
|
700 | 5.32 | 5.47 | 5.40 | 0 | 0 | 0 |
| 02/12/2020 |
5.32
|
13,000 | 5.24 | 5.40 | 5.24 | 0 | 0 | 0 |
| 01/12/2020 |
5.24
|
18,700 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
| 30/11/2020 |
5.47
|
6,800 | 5.40 | 5.47 | 5.24 | 0 | 0 | 0 |
| 27/11/2020 |
5.40
|
9,800 | 5.55 | 5.62 | 5.32 | 0 | 0 | 0 |
| 26/11/2020 |
5.55
|
22,600 | 5.17 | 5.55 | 5.24 | 0 | 0 | 0 |
| 25/11/2020 |
5.17
|
13,800 | 5.09 | 5.32 | 5.09 | 0 | 0 | 0 |
| 24/11/2020 |
5.09
|
4,100 | 5.09 | 5.17 | 5.02 | 0 | 0 | 0 |
| 23/11/2020 |
5.09
|
12,200 | 5.02 | 5.17 | 5.02 | 0 | 0 | 0 |
| 20/11/2020 |
5.02
|
6,000 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
| 19/11/2020 |
5.24
|
15,900 | 5.09 | 5.32 | 5.09 | 0 | 0 | 0 |
| 18/11/2020 |
5.09
|
3,000 | 5.32 | 5.32 | 5.09 | 0 | 0 | 0 |
| 17/11/2020 |
5.32
|
19,200 | 5.24 | 5.32 | 4.94 | 0 | 0 | 0 |
| 16/11/2020 |
5.24
|
19,700 | 5.02 | 5.40 | 5.02 | 0 | 0 | 0 |
| 13/11/2020 |
5.02
|
14,900 | 5.09 | 5.17 | 5.02 | 0 | 0 | 0 |
| 12/11/2020 |
5.09
|
6,900 | 5.02 | 5.17 | 4.94 | 0 | 0 | 0 |
| 11/11/2020 |
5.02
|
19,900 | 5.47 | 5.47 | 5.02 | 0 | 0 | 0 |
| 10/11/2020 |
5.47
|
85,749 | 6.08 | 6.38 | 5.17 | 0 | 0 | 0 |
| 09/11/2020 |
6.08
|
23,600 | 6.31 | 6.46 | 5.85 | 0 | 0 | 0 |
| 06/11/2020 |
6.31
|
74,600 | 6.61 | 6.92 | 5.62 | 0 | 0 | 0 |
| 05/11/2020 |
6.61
|
207,360 | 6.00 | 6.61 | 6.54 | 0 | 0 | 0 |
| 04/11/2020 |
6.00
|
29,400 | 5.24 | 6.00 | 5.17 | 0 | 0 | 0 |
| 03/11/2020 |
5.24
|
100 | 4.94 | 5.24 | 5.24 | 0 | 0 | 0 |
| 02/11/2020 |
4.94
|
3,200 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 |
| 30/10/2020 |
5.02
|
200 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 29/10/2020 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/10/2020 |
5.09
|
0 | 5.17 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/10/2020 |
5.17
|
3,000 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 |
| 26/10/2020 |
5.17
|
8,300 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
| 23/10/2020 |
5.32
|
3,700 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
| 22/10/2020 |
5.24
|
3,500 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 21/10/2020 |
5.32
|
9,310 | 5.24 | 5.32 | 5.17 | 0 | 0 | 0 |
| 20/10/2020 |
5.24
|
3,500 | 5.40 | 5.40 | 5.24 | 0 | 0 | 0 |
| 19/10/2020 |
5.40
|
2,900 | 5.24 | 5.40 | 5.24 | 0 | 0 | 0 |
| 16/10/2020 |
5.24
|
200 | 5.17 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/10/2020 |
5.17
|
13,200 | 5.17 | 5.32 | 5.02 | 0 | 0 | 0 |
| 14/10/2020 |
5.17
|
6,000 | 5.17 | 5.32 | 5.17 | 0 | 0 | 0 |
| 13/10/2020 |
5.17
|
7,000 | 5.40 | 5.47 | 5.17 | 0 | 0 | 0 |
| 12/10/2020 |
5.40
|
0 | 5.17 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/10/2020 |
5.17
|
1,300 | 5.17 | 5.55 | 5.17 | 0 | 0 | 0 |
| 08/10/2020 |
5.17
|
2,600 | 5.40 | 5.40 | 5.09 | 0 | 0 | 0 |
| 07/10/2020 |
5.40
|
800 | 5.17 | 5.40 | 5.32 | 0 | 0 | 0 |
| 06/10/2020 |
5.17
|
4,900 | 5.47 | 5.47 | 5.09 | 0 | 0 | 0 |
| 05/10/2020 |
5.47
|
10,500 | 5.40 | 5.47 | 5.02 | 0 | 0 | 0 |
| 02/10/2020 |
5.40
|
3,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2020 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/09/2020 |
5.40
|
2,800 | 5.62 | 5.62 | 5.32 | 0 | 0 | 0 |
| 29/09/2020 |
5.62
|
2,640 | 5.62 | 5.85 | 5.62 | 0 | 0 | 0 |
| 28/09/2020 |
5.62
|
5,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 25/09/2020 |
5.62
|
2,000 | 5.40 | 5.62 | 5.62 | 0 | 0 | 0 |
| 24/09/2020 |
5.40
|
4,140 | 5.93 | 5.93 | 5.40 | 0 | 0 | 0 |
| 23/09/2020 |
5.93
|
4,200 | 5.78 | 5.93 | 5.70 | 0 | 0 | 0 |
| 22/09/2020 |
5.78
|
2,300 | 5.70 | 6.08 | 5.78 | 0 | 0 | 0 |
| 21/09/2020 |
5.70
|
11,000 | 6.08 | 6.38 | 5.70 | 0 | 0 | 0 |
| 18/09/2020 |
6.08
|
4,111 | 5.85 | 6.08 | 6.08 | 0 | 0 | 0 |
| 17/09/2020 |
5.85
|
4,100 | 5.85 | 6.00 | 5.85 | 0 | 0 | 0 |