| 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) |
-0.30 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2021 |
6.90
|
113,340 | 6.30 | 6.90 | 6.20 | 0 | 700 | -0.0 |
| 05/02/2021 |
6.30
|
35,120 | 5.80 | 6.30 | 5.50 | 0 | 0 | 0 |
| 04/02/2021 |
5.80
|
22,900 | 5.30 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/02/2021 |
5.30
|
8,565 | 5.70 | 6.20 | 5.30 | 0 | 65 | -0.0 |
| 02/02/2021 |
5.70
|
47,420 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/02/2021 |
5.20
|
30,100 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2021 |
4.80
|
141,910 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/01/2021 |
4.40
|
13,500 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
| 27/01/2021 |
4.10
|
8,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/01/2021 |
3.90
|
2,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 25/01/2021 |
4
|
7,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 22/01/2021 |
3.80
|
2,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/01/2021 |
3.70
|
53,100 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 20/01/2021 |
3.40
|
1,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 19/01/2021 |
3.30
|
7,941 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 18/01/2021 |
3.60
|
19,240 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 15/01/2021 |
3.90
|
8,000 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 14/01/2021 |
3.70
|
2,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/01/2021 |
3.40
|
6,483 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/01/2021 |
3.10
|
1,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 11/01/2021 |
3
|
1,700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 08/01/2021 |
3
|
3,600 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 07/01/2021 |
2.90
|
300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 06/01/2021 |
2.90
|
600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/01/2021 |
2.90
|
65 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/01/2021 |
2.90
|
800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
2,500 | 2.90 | 3 | 3 | 19 | 0 | 0.0 |
| 30/12/2020 |
2.90
|
50 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/12/2020 |
2.90
|
2 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/12/2020 |
2.90
|
6,545 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 25/12/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/12/2020 |
3
|
1,090 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/12/2020 |
3
|
10,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 22/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/12/2020 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/12/2020 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/12/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/12/2020 |
3.20
|
90 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2020 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/12/2020 |
3.20
|
2,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/12/2020 |
3.40
|
40 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/12/2020 |
3.40
|
200 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/12/2020 |
3.10
|
130 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/12/2020 |
3.40
|
300 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/12/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/11/2020 |
3.10
|
550 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/11/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/11/2020 |
3.40
|
503 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/11/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/11/2020 |
3.70
|
207 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 17/11/2020 |
4.10
|
14 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2020 |
4.10
|
100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 11/11/2020 |
4.50
|
1,400 | 4.50 | 4.50 | 4.10 | 1,300 | 0 | 0.0 |
| 10/11/2020 |
4.50
|
2,500 | 4.10 | 4.50 | 4.10 | 1,000 | 0 | 0.0 |
| 09/11/2020 |
4.10
|
600 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/11/2020 |
3.80
|
200 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/11/2020 |
3.60
|
6,800 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/11/2020 |
3.30
|
1,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/11/2020 |
3.50
|
300 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/11/2020 |
3.20
|
600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/10/2020 |
3.40
|
200 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/10/2020 |
3.30
|
340 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/10/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/10/2020 |
3.20
|
900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 26/10/2020 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/10/2020 |
3.30
|
3,700 | 3 | 3.30 | 2.70 | 0 | 0 | 0 |
| 21/10/2020 |
3
|
4,030 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 20/10/2020 |
3.20
|
2,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 19/10/2020 |
3.50
|
700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/10/2020 |
3.70
|
300 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/10/2020 |
3.40
|
200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/10/2020 |
3.60
|
100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/10/2020 |
3.90
|
200 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/10/2020 |
3.60
|
300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/10/2020 |
3.90
|
600 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 08/10/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/10/2020 |
3.80
|
3,600 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 06/10/2020 |
3.60
|
73 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/10/2020 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/10/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/10/2020 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/09/2020 |
3.60
|
500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 29/09/2020 |
3.90
|
400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 28/09/2020 |
4
|
1,100 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 25/09/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/09/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/09/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/09/2020 |
4.40
|
5,900 | 4.10 | 4.40 | 3.70 | 0 | 2,300 | -0.0 |
| 21/09/2020 |
4.10
|
2,234 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |