| 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) |
-1.10 | -13.10% | 827,400 | 0 | 0 |
7.20
8.40
7.30
|
|
2 tháng
(2024-07-22) |
0 | 0% | 2,690,800 | -500 | -0.0 |
7
8.50
7.30
|
|
3 tháng
(2024-06-21) |
-0.90 | -10.98% | 5,190,800 | -500 | -0.0 |
7
8.50
7.30
|
|
6 tháng
(2024-03-25) |
1.80 | 32.73% | 8,737,800 | -800 | -0.0 |
5.30
8.50
7.30
|
|
12 tháng
(2023-09-25) |
1.40 | 23.73% | 9,887,900 | -800 | -0.0 |
5
8.50
7.30
|
|
24 tháng
(2022-09-30) |
-0.27 | -3.59% | 15,653,099 | -400 | -0.1 |
3.93
8.50
7.30
|
|
36 tháng
(2021-10-05) |
-2.04 | -21.86% | 36,445,191 | -13,800 | -0.3 |
3.93
21.53
7.30
|
|
60 tháng
(2019-10-16) |
3.80 | 108.61% | 53,919,088 | -152,325 | -1.1 |
2.43
21.53
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2021 |
3.89
|
22,700 | 3.89 | 4.08 | 3.89 | 0 | 0 | 0 |
| 03/02/2021 |
3.89
|
84,200 | 3.79 | 3.89 | 3.60 | 500 | 0 | 0.0 |
| 02/02/2021 |
3.79
|
26,200 | 3.69 | 3.79 | 3.30 | 500 | 0 | 0.0 |
| 01/02/2021 |
3.69
|
9,200 | 3.89 | 4.18 | 3.69 | 1,000 | 0 | 0.0 |
| 29/01/2021 |
3.89
|
39,400 | 3.40 | 3.89 | 3.40 | 100 | 0 | 0.0 |
| 28/01/2021 |
3.40
|
85,100 | 3.79 | 3.99 | 3.30 | 0 | 0 | 0 |
| 27/01/2021 |
3.79
|
25,100 | 4.18 | 4.28 | 3.79 | 200 | 200 | 0 |
| 26/01/2021 |
4.18
|
24,500 | 4.37 | 4.37 | 4.18 | 0 | 0 | 0 |
| 25/01/2021 |
4.37
|
97,100 | 4.57 | 4.57 | 4.28 | 0 | 0 | 0 |
| 22/01/2021 |
4.57
|
32,700 | 4.67 | 4.86 | 4.57 | 0 | 0 | 0 |
| 21/01/2021 |
4.67
|
32,100 | 4.57 | 4.76 | 4.57 | 0 | 0 | 0 |
| 20/01/2021 |
4.57
|
17,320 | 4.57 | 4.67 | 4.37 | 0 | 0 | 0 |
| 19/01/2021 |
4.57
|
43,300 | 4.76 | 4.86 | 4.57 | 0 | 0 | 0 |
| 18/01/2021 |
4.76
|
108,843 | 4.96 | 5.05 | 4.76 | 0 | 0 | 0 |
| 15/01/2021 |
4.96
|
28,300 | 4.96 | 5.05 | 4.86 | 200 | 0 | 0.0 |
| 14/01/2021 |
4.96
|
36,300 | 4.96 | 4.96 | 4.76 | 0 | 0 | 0 |
| 13/01/2021 |
4.96
|
96,200 | 4.96 | 5.05 | 4.18 | 0 | 1,000 | -0.0 |
| 12/01/2021 |
4.96
|
93,800 | 4.76 | 4.96 | 4.76 | 0 | 0 | 0 |
| 11/01/2021 |
4.76
|
87,600 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 |
| 08/01/2021 |
4.76
|
53,300 | 4.76 | 4.76 | 4.67 | 300 | 0 | 0.0 |
| 07/01/2021 |
4.76
|
12,900 | 4.67 | 4.86 | 4.57 | 0 | 0 | 0 |
| 06/01/2021 |
4.67
|
16,300 | 4.57 | 4.67 | 4.47 | 0 | 0 | 0 |
| 05/01/2021 |
4.57
|
108,200 | 4.67 | 4.86 | 4.57 | 0 | 0 | 0 |
| 04/01/2021 |
4.67
|
63,900 | 4.76 | 4.86 | 4.67 | 0 | 500 | -0.0 |
| 31/12/2020 |
4.76
|
53,200 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
| 30/12/2020 |
4.86
|
98,725 | 4.86 | 5.15 | 4.86 | 0 | 0 | 0 |
| 29/12/2020 |
4.86
|
170,500 | 4.86 | 5.15 | 4.67 | 0 | 0 | 0 |
| 28/12/2020 |
4.86
|
45,300 | 4.76 | 4.86 | 4.37 | 0 | 500 | -0.0 |
| 25/12/2020 |
4.76
|
100,057 | 4.57 | 5.15 | 4.37 | 0 | 0 | 0 |
| 24/12/2020 |
4.57
|
182,800 | 4.08 | 4.57 | 4.37 | 0 | 0 | 0 |
| 23/12/2020 |
4.08
|
137,170 | 3.79 | 4.08 | 3.79 | 0 | 0 | 0 |
| 22/12/2020 |
3.79
|
49,740 | 3.50 | 3.79 | 3.50 | 0 | 0 | 0 |
| 21/12/2020 |
3.50
|
20,420 | 3.40 | 3.50 | 3.11 | 0 | 0 | 0 |
| 18/12/2020 |
3.40
|
8,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/12/2020 |
3.30
|
2,800 | 3.40 | 3.40 | 3.30 | 500 | 0 | 0.0 |
| 16/12/2020 |
3.40
|
13,240 | 3.11 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/12/2020 |
3.11
|
8,100 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
| 14/12/2020 |
3.30
|
4,000 | 3.30 | 3.30 | 3.30 | 0 | 3,400 | -0.0 |
| 11/12/2020 |
3.30
|
20 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/12/2020 |
3.30
|
36,530 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/12/2020 |
3.40
|
5,100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/12/2020 |
3.30
|
17,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/12/2020 |
3.40
|
2,250 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/12/2020 |
3.30
|
19,920 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/12/2020 |
3.30
|
11,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/12/2020 |
3.40
|
13,100 | 3.30 | 3.40 | 3.21 | 0 | 0 | 0 |
| 01/12/2020 |
3.30
|
310 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 30/11/2020 |
3.21
|
21,500 | 3.21 | 3.21 | 3.21 | 500 | 0 | 0.0 |
| 27/11/2020 |
3.21
|
5,600 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 26/11/2020 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/11/2020 |
3.30
|
800 | 3.21 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/11/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/11/2020 |
3.21
|
1,000 | 3.21 | 3.40 | 3.21 | 0 | 0 | 0 |
| 20/11/2020 |
3.21
|
31,500 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 19/11/2020 |
3.21
|
1,430 | 3.21 | 3.50 | 3.21 | 0 | 0 | 0 |
| 18/11/2020 |
3.21
|
32,320 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 17/11/2020 |
3.30
|
29,120 | 3.21 | 3.40 | 3.21 | 1,500 | 0 | 0.0 |
| 16/11/2020 |
3.21
|
24,500 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 13/11/2020 |
3.21
|
3,400 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 12/11/2020 |
3.21
|
13,909 | 3.11 | 3.30 | 3.11 | 0 | 0 | 0 |
| 11/11/2020 |
3.11
|
400 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 10/11/2020 |
3.11
|
11,100 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
| 09/11/2020 |
3.11
|
10,500 | 3.01 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/11/2020 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 05/11/2020 |
3.01
|
8,100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 04/11/2020 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 03/11/2020 |
3.01
|
700 | 3.01 | 3.01 | 3.01 | 0 | 500 | -0.0 |
| 02/11/2020 |
3.01
|
70 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 30/10/2020 |
3.01
|
5,000 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
| 29/10/2020 |
3.11
|
12,300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/10/2020 |
3.11
|
5,739 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 |
| 27/10/2020 |
3.21
|
16,200 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
| 26/10/2020 |
3.11
|
11,770 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 23/10/2020 |
3.11
|
18,200 | 3.11 | 3.30 | 3.11 | 0 | 0 | 0 |
| 22/10/2020 |
3.11
|
1,310 | 3.01 | 3.11 | 3.11 | 0 | 0 | 0 |
| 21/10/2020 |
3.01
|
3,200 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 20/10/2020 |
3.01
|
4,800 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 19/10/2020 |
3.01
|
1,400 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
| 16/10/2020 |
3.11
|
600 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 15/10/2020 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 14/10/2020 |
3.11
|
12,400 | 3.11 | 3.11 | 3.11 | 100 | 0 | 0.0 |
| 13/10/2020 |
3.11
|
2,500 | 3.21 | 3.21 | 3.11 | 0 | 2,500 | -0.0 |
| 12/10/2020 |
3.21
|
1,300 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 09/10/2020 |
3.30
|
1,920 | 3.11 | 3.30 | 3.21 | 0 | 700 | -0.0 |
| 08/10/2020 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 07/10/2020 |
3.11
|
9,920 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/10/2020 |
3.11
|
5,720 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 |
| 05/10/2020 |
3.30
|
15,610 | 3.21 | 3.30 | 3.11 | 0 | 0 | 0 |
| 02/10/2020 |
3.21
|
33,367 | 3.11 | 3.30 | 3.11 | 0 | 0 | 0 |
| 01/10/2020 |
3.11
|
6,800 | 3.01 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/09/2020 |
3.01
|
20,920 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
| 29/09/2020 |
3.11
|
16,310 | 3.01 | 3.21 | 3.11 | 0 | 0 | 0 |
| 28/09/2020 |
3.01
|
4,300 | 3.11 | 3.30 | 3.01 | 0 | 0 | 0 |
| 25/09/2020 |
3.11
|
13,630 | 3.21 | 3.21 | 3.01 | 0 | 0 | 0 |
| 24/09/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 23/09/2020 |
3.21
|
6,900 | 3.11 | 3.21 | 3.21 | 0 | 0 | 0 |
| 22/09/2020 |
3.11
|
44,800 | 3.01 | 3.21 | 3.01 | 0 | 0 | 0 |
| 21/09/2020 |
3.01
|
23,700 | 3.30 | 3.30 | 3.01 | 3,100 | 0 | 0.0 |
| 18/09/2020 |
3.30
|
4,230 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/09/2020 |
3.40
|
73,520 | 3.30 | 3.40 | 3.11 | 0 | 0 | 0 |