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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-21) |
1.50 | 39.47% | 478,700 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,560,400 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-30) |
-0.60 | -10.17% | 8,801,828 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-05) |
0.80 | 17.78% | 21,733,022 | 41,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-16) |
0.10 | 1.92% | 30,940,765 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/02/2021 |
5.10
|
100 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
04/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
02/02/2021 |
4.90
|
4,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/02/2021 |
4.90
|
7,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
28/01/2021 |
4.90
|
4,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/01/2021 |
5
|
12,900 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
26/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/01/2021 |
5.30
|
4,100 | 5.10 | 5.40 | 5.30 | 0 | 0 | 0 |
20/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/01/2021 |
5.10
|
8,300 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
18/01/2021 |
4.70
|
2,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
15/01/2021 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/01/2021 |
5.20
|
1,400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
13/01/2021 |
5.20
|
3,701 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
12/01/2021 |
5.30
|
300 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
11/01/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/01/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/01/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/01/2021 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/01/2021 |
5.40
|
100 | 5 | 5.40 | 5.40 | 0 | 0 | 0 |
04/01/2021 |
5
|
200 | 4.60 | 5 | 5 | 0 | 0 | 0 |
31/12/2020 |
4.60
|
1,200 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
30/12/2020 |
4.20
|
5,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
29/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/12/2020 |
3.90
|
600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
24/12/2020 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/12/2020 |
4.20
|
700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/12/2020 |
4.40
|
110 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/12/2020 |
4.40
|
14,909 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
18/12/2020 |
4
|
100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/12/2020 |
4.20
|
200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
16/12/2020 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/12/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/12/2020 |
4.40
|
111 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
11/12/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/12/2020 |
4.70
|
300 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
09/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
08/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/12/2020 |
4.30
|
8,889 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
04/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
03/12/2020 |
4.30
|
17,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
02/12/2020 |
4.50
|
5,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/12/2020 |
4.50
|
3,300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
30/11/2020 |
4.50
|
2,700 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
27/11/2020 |
4.60
|
5,101 | 4.20 | 4.60 | 4.40 | 0 | 0 | 0 |
26/11/2020 |
4.20
|
1,400 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
25/11/2020 |
3.90
|
2,300 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
24/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
23/11/2020 |
3.60
|
3,901 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
20/11/2020 |
3.70
|
4,010 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
19/11/2020 |
3.80
|
1,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/11/2020 |
4
|
910 | 4.30 | 4.70 | 4 | 0 | 0 | 0 |
17/11/2020 |
4.30
|
500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
16/11/2020 |
4.50
|
17,231 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
13/11/2020 |
4.80
|
622,410 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
12/11/2020 |
4.80
|
200 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 |
11/11/2020 |
4.50
|
26,610 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
10/11/2020 |
4.10
|
4,220,510 | 3.80 | 4.10 | 3.80 | 2,955,900 | 0 | 11.5 |
09/11/2020 |
3.80
|
16,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/11/2020 |
3.80
|
24,000 | 3.60 | 3.80 | 3.30 | 0 | 20,800 | -0.1 |
05/11/2020 |
3.60
|
200 | 4 | 4 | 3.60 | 100 | 100 | 0 |
04/11/2020 |
4
|
4,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
02/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
30/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
29/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
28/10/2020 |
4
|
1,500 | 4 | 4 | 3.60 | 0 | 1,400 | -0.0 |
27/10/2020 |
4
|
400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
26/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/10/2020 |
4.20
|
1,100 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
22/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/10/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/10/2020 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 1,000 | -0.0 |
16/10/2020 |
3.90
|
400 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
15/10/2020 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/10/2020 |
4.20
|
11,000 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
12/10/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/10/2020 |
4.60
|
1 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/10/2020 |
4.60
|
100 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
07/10/2020 |
4.20
|
15,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
06/10/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/10/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/10/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/10/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |