| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2021 |
6.10
|
3,400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/02/2021 |
6.10
|
2,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/02/2021 |
6.10
|
1,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 03/02/2021 |
6.10
|
300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 02/02/2021 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 01/02/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/01/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/01/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/01/2021 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/01/2021 |
6.10
|
1,400 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
| 22/01/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/01/2021 |
5.90
|
1,319 | 5.50 | 6 | 5.90 | 0 | 0 | 0 |
| 20/01/2021 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/01/2021 |
5.60
|
3,300 | 5.10 | 5.60 | 5.60 | 0 | 100 | -0.0 |
| 18/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/01/2021 |
5.10
|
1,800 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/01/2021 |
5.40
|
500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 13/01/2021 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/01/2021 |
6
|
200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 11/01/2021 |
6.10
|
300 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
| 08/01/2021 |
5.90
|
2,150 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
| 07/01/2021 |
5.40
|
2,200 | 5.30 | 5.70 | 4.80 | 0 | 0 | 0 |
| 06/01/2021 |
5.30
|
4 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/01/2021 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/01/2021 |
5.30
|
500 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 31/12/2020 |
5.80
|
2,600 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 30/12/2020 |
6
|
100 | 5.50 | 6 | 6 | 0 | 0 | 0 |
| 29/12/2020 |
5.50
|
400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/12/2020 |
5.50
|
200 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/12/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/12/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/12/2020 |
5
|
1,900 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 22/12/2020 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/12/2020 |
5.50
|
1,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/12/2020 |
5.50
|
100 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/12/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/12/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/12/2020 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 1,000 | -0.0 |
| 11/12/2020 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/12/2020 |
5.30
|
2,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/12/2020 |
5.50
|
3,000 | 5 | 5.50 | 5.20 | 0 | 1,000 | -0.0 |
| 08/12/2020 |
5
|
2,500 | 5.10 | 5.10 | 5 | 1,000 | 1,500 | -0.0 |
| 07/12/2020 |
5.10
|
3,500 | 4.70 | 5.10 | 4.30 | 0 | 0 | 0 |
| 04/12/2020 |
4.70
|
25,000 | 4.70 | 4.70 | 4.70 | 0 | 25,000 | -0.1 |
| 03/12/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/12/2020 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 100 | -0.0 |
| 01/12/2020 |
4.70
|
200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 30/11/2020 |
5.10
|
2,500 | 5.10 | 5.10 | 5.10 | 0 | 2,500 | -0.0 |
| 27/11/2020 |
5.10
|
621 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/11/2020 |
5.30
|
300 | 5.80 | 5.80 | 5.30 | 100 | 0 | 0.0 |
| 25/11/2020 |
5.80
|
2,070 | 5.80 | 5.80 | 5.80 | 0 | 2,000 | -0.0 |
| 24/11/2020 |
5.80
|
50 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/11/2020 |
5.80
|
1,850 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/11/2020 |
5.80
|
501 | 6.20 | 6.20 | 5.80 | 200 | 0 | 0.0 |
| 19/11/2020 |
6.20
|
5,750 | 6.10 | 6.20 | 5.50 | 0 | 0 | 0 |
| 18/11/2020 |
6.10
|
30 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/11/2020 |
6.10
|
310 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 16/11/2020 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/11/2020 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 10/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/10/2020 |
6.20
|
70 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/10/2020 |
6.20
|
500 | 6.10 | 6.20 | 6.20 | 500 | 500 | 0 |
| 06/10/2020 |
6.10
|
7,200 | 6 | 6.10 | 6 | 3,600 | 1,000 | 0.0 |
| 05/10/2020 |
6
|
200 | 5.50 | 6 | 5 | 0 | 0 | 0 |
| 02/10/2020 |
5.50
|
20 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/10/2020 |
5.50
|
1,120 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/09/2020 |
5
|
910 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/09/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/09/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/09/2020 |
5
|
20 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/09/2020 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/09/2020 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/09/2020 |
5
|
690 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 21/09/2020 |
4.60
|
834 | 4.20 | 4.60 | 4.20 | 300 | 0 | 0.0 |