| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.40 | 7.14% | 11,401 | 0 | 0 |
5.30
6.20
6
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.45% | 43,401 | 0 | 0 |
5.30
6.70
6
|
|
3 tháng
(2024-08-26) |
0 | 0% | 101,101 | 0 | 0 |
5.30
6.70
6
|
|
6 tháng
(2024-05-27) |
0.40 | 7.14% | 1,217,108 | 13,000 | 0.1 |
5.30
8
6
|
|
12 tháng
(2023-11-28) |
1.30 | 27.66% | 1,917,806 | 12,900 | 0.1 |
4.70
8
6
|
|
24 tháng
(2022-12-05) |
2.40 | 66.67% | 3,057,061 | 8,900 | 0.1 |
3.30
8
6
|
|
36 tháng
(2021-12-08) |
-2.70 | -31.03% | 15,715,185 | -16,400 | -0.1 |
3
9.70
6
|
|
60 tháng
(2019-12-19) |
4.20 | 233.33% | 37,177,547 | -42,300 | -0.2 |
1.30
14.30
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
4.90
|
64,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/04/2021 |
5
|
90,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/04/2021 |
5.40
|
75,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 14/04/2021 |
5.60
|
34,697 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 13/04/2021 |
5.90
|
141,240 | 5.20 | 5.90 | 5.20 | 1,000 | 0 | 0.0 |
| 12/04/2021 |
5.50
|
212,039 | 4.80 | 5.50 | 4.70 | 0 | 0 | 0 |
| 09/04/2021 |
4.90
|
40,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/04/2021 |
4.90
|
193,200 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 07/04/2021 |
4.90
|
145,920 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 06/04/2021 |
4.50
|
77,500 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 05/04/2021 |
4.40
|
145,356 | 4.10 | 4.40 | 3.80 | 0 | 0 | 0 |
| 02/04/2021 |
4.10
|
29,830 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 01/04/2021 |
4.10
|
14,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 31/03/2021 |
4.10
|
51,100 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 30/03/2021 |
4.20
|
92,513 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
87,877 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/03/2021 |
3.80
|
20,700 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/03/2021 |
3.80
|
22,277 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 23/03/2021 |
3.90
|
38,669 | 3.90 | 4 | 3.90 | 500 | 600 | -0.0 |
| 22/03/2021 |
3.90
|
132,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 19/03/2021 |
3.70
|
4,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/03/2021 |
3.70
|
22,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.70
|
23,738 | 3.60 | 3.80 | 3.60 | 600 | 0 | 0.0 |
| 16/03/2021 |
3.70
|
12,930 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 15/03/2021 |
3.60
|
5,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/03/2021 |
3.80
|
23,310 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
| 11/03/2021 |
3.50
|
76,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/03/2021 |
3.60
|
17,300 | 3.90 | 3.90 | 3.60 | 0 | 800 | -0.0 |
| 09/03/2021 |
4
|
23,300 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 08/03/2021 |
3.90
|
119,900 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.50
|
200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/03/2021 |
3.40
|
12,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/03/2021 |
3.40
|
8,100 | 3.20 | 3.40 | 3.20 | 300 | 0 | 0.0 |
| 02/03/2021 |
3.30
|
39,227 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/03/2021 |
3.30
|
8,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/02/2021 |
3.20
|
15,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/02/2021 |
3.30
|
19,000 | 3.10 | 3.30 | 3.10 | 500 | 0 | 0.0 |
| 24/02/2021 |
3.20
|
54,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/02/2021 |
3.10
|
30,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/02/2021 |
3
|
36,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/02/2021 |
2.90
|
89,000 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/02/2021 |
3.10
|
26,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/02/2021 |
3.40
|
63,700 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 09/02/2021 |
3.50
|
5,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/02/2021 |
3.40
|
35,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/02/2021 |
3.40
|
24,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/02/2021 |
3.50
|
35,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/02/2021 |
3.50
|
19,110 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/02/2021 |
3.50
|
47,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/02/2021 |
3.90
|
129,000 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
| 29/01/2021 |
3.70
|
97,810 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/01/2021 |
3.40
|
149,927 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 27/01/2021 |
3.20
|
86,102 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/01/2021 |
3.10
|
67,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/01/2021 |
3
|
25,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/01/2021 |
3
|
67,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/01/2021 |
3.10
|
7,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/01/2021 |
2.90
|
18,257 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/01/2021 |
3
|
179,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/01/2021 |
3
|
144,220 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 15/01/2021 |
2.90
|
92,723 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/01/2021 |
3
|
5,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/01/2021 |
3
|
25,210 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/01/2021 |
3
|
30,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/01/2021 |
3
|
40,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/01/2021 |
2.90
|
14,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/01/2021 |
3
|
13,402 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/01/2021 |
3.20
|
24,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/01/2021 |
3.20
|
11,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/01/2021 |
2.90
|
339,418 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
75,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 30/12/2020 |
3.10
|
42,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/12/2020 |
3
|
17,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/12/2020 |
3
|
16,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/12/2020 |
3
|
600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/12/2020 |
3
|
2,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/12/2020 |
3.10
|
6,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 22/12/2020 |
3.10
|
6,903 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/12/2020 |
3
|
4,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/12/2020 |
3
|
19,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2020 |
3
|
4,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/12/2020 |
3
|
9,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/12/2020 |
3.20
|
110 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2020 |
3.20
|
4,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/12/2020 |
2.90
|
6,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 10/12/2020 |
3.20
|
600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/12/2020 |
3.10
|
6,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/12/2020 |
3.10
|
810 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 07/12/2020 |
3.10
|
102 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/12/2020 |
2.90
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 03/12/2020 |
3.30
|
107 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/12/2020 |
3.30
|
16,220 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 01/12/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/11/2020 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/11/2020 |
3.30
|
1,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/11/2020 |
3
|
1,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/11/2020 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/11/2020 |
2.90
|
1,100 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |