| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 2,136,740 | 0 | 0 |
10.20
11.70
10.40
|
|
2 tháng
(2024-09-26) |
-1.10 | -9.48% | 4,614,700 | 0 | 0 |
10.10
12.10
10.40
|
|
3 tháng
(2024-08-27) |
-2.30 | -17.97% | 10,404,466 | 0 | 0 |
8.10
12.80
10.40
|
|
6 tháng
(2024-05-29) |
-2.80 | -21.05% | 39,087,496 | 0 | 0 |
8.10
24.20
10.40
|
|
12 tháng
(2023-12-01) |
-9.80 | -48.28% | 62,804,371 | 0 | 0 |
8.10
24.20
10.40
|
|
24 tháng
(2022-12-06) |
2.50 | 31.25% | 118,438,381 | -2,000 | -0.1 |
5.10
34.70
10.40
|
|
36 tháng
(2021-12-13) |
-23 | -68.66% | 139,095,468 | -9,800 | -0.2 |
5.10
36.80
10.40
|
|
60 tháng
(2019-12-23) |
7.50 | 250% | 181,746,577 | -234,620 | -2.2 |
2.30
37.50
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2021 |
4.60
|
205,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 19/04/2021 |
5.10
|
179,210 | 5.40 | 5.40 | 4.90 | 3,600 | 0 | 0.0 |
| 16/04/2021 |
5.40
|
117,071 | 5.70 | 5.70 | 5.20 | 4,900 | 0 | 0.0 |
| 15/04/2021 |
5.70
|
94,340 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/04/2021 |
5.70
|
52,100 | 5.60 | 5.80 | 5.40 | 5,000 | 600 | 0.0 |
| 13/04/2021 |
5.60
|
247,600 | 6 | 6.40 | 5.60 | 3,000 | 2,000 | 0.0 |
| 12/04/2021 |
6
|
184,123 | 5.50 | 6 | 5.50 | 5,000 | 11,000 | -0.0 |
| 09/04/2021 |
5.50
|
194,711 | 5 | 5.50 | 5.10 | 9,000 | 49,400 | -0.2 |
| 08/04/2021 |
5
|
178,100 | 4.60 | 5 | 4.60 | 3,600 | 26,800 | -0.1 |
| 07/04/2021 |
4.60
|
155,200 | 4.40 | 4.80 | 4.50 | 4,000 | 0 | 0.0 |
| 06/04/2021 |
4.40
|
73,221 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 05/04/2021 |
4.60
|
127,050 | 4.30 | 4.70 | 4.20 | 1,000 | 0 | 0.0 |
| 02/04/2021 |
4.30
|
46,810 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/04/2021 |
4.20
|
56,550 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 31/03/2021 |
4.20
|
59,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 30/03/2021 |
4.20
|
64,368 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/03/2021 |
4.20
|
106,612 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/03/2021 |
4.10
|
60,202 | 4.20 | 4.30 | 3.90 | 11,100 | 0 | 0.0 |
| 25/03/2021 |
4.20
|
66,000 | 4.60 | 4.70 | 4.20 | 2,700 | 0 | 0.0 |
| 24/03/2021 |
4.60
|
230,980 | 4.20 | 4.60 | 4.30 | 1,000 | 36,200 | -0.2 |
| 23/03/2021 |
4.20
|
220,700 | 3.90 | 4.20 | 4 | 0 | 13,300 | -0.1 |
| 22/03/2021 |
3.90
|
108,550 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/03/2021 |
3.60
|
57,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/03/2021 |
3.80
|
65,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.80
|
25,901 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/03/2021 |
3.80
|
98,400 | 3.80 | 3.90 | 3.60 | 0 | 700 | -0.0 |
| 15/03/2021 |
3.80
|
107,875 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/03/2021 |
3.90
|
14,778 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 11/03/2021 |
4
|
57,935 | 3.90 | 4.10 | 3.90 | 7,400 | 0 | 0.0 |
| 10/03/2021 |
3.90
|
197,316 | 3.60 | 3.90 | 3.60 | 600 | 800 | -0.0 |
| 09/03/2021 |
3.60
|
31,010 | 3.50 | 3.60 | 3.50 | 0 | 400 | -0.0 |
| 08/03/2021 |
3.50
|
32,000 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.40
|
21,850 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/03/2021 |
3.50
|
5,804 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/03/2021 |
3.40
|
18,700 | 3.30 | 3.40 | 3.30 | 3,800 | 0 | 0.0 |
| 02/03/2021 |
3.30
|
23,865 | 3.50 | 3.50 | 3.30 | 200 | 0 | 0.0 |
| 01/03/2021 |
3.50
|
12,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/02/2021 |
3.50
|
35,400 | 3.30 | 3.50 | 3.20 | 0 | 200 | -0.0 |
| 25/02/2021 |
3.30
|
37,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/02/2021 |
3.30
|
32,200 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/02/2021 |
3.20
|
12,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/02/2021 |
3.30
|
9,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/02/2021 |
3.30
|
43,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/02/2021 |
3.20
|
26,610 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 17/02/2021 |
3.20
|
13,650 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 09/02/2021 |
3.10
|
9,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/02/2021 |
3.10
|
16,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 05/02/2021 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/02/2021 |
3.20
|
2,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/02/2021 |
3.20
|
22,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 02/02/2021 |
3.20
|
3,710 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/02/2021 |
3.10
|
5,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/01/2021 |
3.10
|
39,000 | 3.20 | 3.20 | 2.90 | 0 | 5,000 | -0.0 |
| 28/01/2021 |
3.20
|
79,627 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/01/2021 |
3.50
|
37,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 26/01/2021 |
3.70
|
42,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/01/2021 |
3.70
|
88,627 | 3.60 | 3.70 | 3.40 | 5,000 | 0 | 0.0 |
| 22/01/2021 |
3.60
|
117,000 | 4 | 4 | 3.60 | 2,300 | 0 | 0.0 |
| 21/01/2021 |
4
|
164,809 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 20/01/2021 |
3.70
|
98,200 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
| 19/01/2021 |
3.50
|
170,515 | 3.50 | 3.80 | 3.40 | 0 | 4,500 | -0.0 |
| 18/01/2021 |
3.50
|
183,699 | 3.20 | 3.50 | 3.20 | 0 | 5,500 | -0.0 |
| 15/01/2021 |
3.20
|
67,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/01/2021 |
3.20
|
11,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/01/2021 |
3.20
|
61,615 | 3.20 | 3.30 | 3.10 | 100 | 0 | 0.0 |
| 12/01/2021 |
3.20
|
39,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/01/2021 |
3.30
|
127,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/01/2021 |
3.10
|
136,677 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/01/2021 |
3.30
|
21,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/01/2021 |
3.20
|
112,100 | 3 | 3.30 | 2.90 | 0 | 300 | -0.0 |
| 05/01/2021 |
3
|
67,500 | 3 | 3 | 2.90 | 15,000 | 0 | 0.0 |
| 04/01/2021 |
3
|
57,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
26,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 30/12/2020 |
2.90
|
94,730 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/12/2020 |
2.90
|
112,235 | 2.70 | 2.90 | 2.80 | 0 | 44,500 | -0.1 |
| 28/12/2020 |
2.70
|
44,202 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 25/12/2020 |
2.80
|
18,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 24/12/2020 |
2.80
|
46,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 23/12/2020 |
2.90
|
163,700 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 22/12/2020 |
2.70
|
21,602 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 21/12/2020 |
2.70
|
12,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 18/12/2020 |
2.70
|
33,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 17/12/2020 |
2.60
|
66,420 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 16/12/2020 |
2.60
|
16,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 15/12/2020 |
2.60
|
18,282 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 14/12/2020 |
2.60
|
38,520 | 2.70 | 2.70 | 2.50 | 0 | 20 | -0 |
| 11/12/2020 |
2.70
|
900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 10/12/2020 |
2.70
|
21,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 09/12/2020 |
2.60
|
50,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 08/12/2020 |
2.60
|
10,220 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 07/12/2020 |
2.70
|
18,800 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
| 04/12/2020 |
2.50
|
32,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 03/12/2020 |
2.60
|
1,200 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 02/12/2020 |
2.60
|
16,840 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 01/12/2020 |
2.70
|
25,530 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 30/11/2020 |
2.70
|
18,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 27/11/2020 |
2.70
|
35,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 26/11/2020 |
2.60
|
16,400 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 25/11/2020 |
2.70
|
15,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 24/11/2020 |
2.60
|
10,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |