| 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) |
0.20 | 5% | 262 | 0 | 0 |
4
4.20
4.20
|
|
2 tháng
(2024-09-23) |
-0.10 | -2.33% | 3,876 | 0 | 0 |
4
4.60
4.20
|
|
3 tháng
(2024-08-26) |
-0.40 | -8.70% | 14,662 | 0 | 0 |
4
4.60
4.20
|
|
6 tháng
(2024-05-27) |
-0.20 | -4.55% | 68,849 | 100 | 0.0 |
4
5.20
4.20
|
|
12 tháng
(2023-11-28) |
-0.40 | -8.70% | 370,951 | 300 | 0.0 |
4
5.20
4.20
|
|
24 tháng
(2022-12-05) |
-0.33 | -7.28% | 1,087,781 | 300 | 0.0 |
4
5.64
4.20
|
|
36 tháng
(2021-12-08) |
-0.75 | -15.16% | 1,865,630 | 400 | 0.0 |
3.08
7.11
4.20
|
|
60 tháng
(2019-12-19) |
-0.43 | -9.31% | 3,166,105 | -24,000 | -0.1 |
2.56
7.11
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2021 |
3.75
|
7,600 | 3.59 | 3.75 | 3.59 | 0 | 0 | 0 |
| 16/04/2021 |
4.15
|
8,500 | 4.47 | 4.55 | 4.07 | 0 | 0 | 0 |
| 15/04/2021 |
4.55
|
7,200 | 4.79 | 4.79 | 4.55 | 0 | 0 | 0 |
| 14/04/2021 |
5.11
|
4,200 | 5.11 | 5.11 | 4.39 | 0 | 0 | 0 |
| 13/04/2021 |
5.11
|
5,000 | 5.19 | 5.19 | 4.55 | 0 | 0 | 0 |
| 12/04/2021 |
5.19
|
52,500 | 3.99 | 5.19 | 3.99 | 0 | 0 | 0 |
| 09/04/2021 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/04/2021 |
3.99
|
16,400 | 3.75 | 3.99 | 3.75 | 0 | 0 | 0 |
| 07/04/2021 |
3.75
|
4,100 | 3.27 | 3.75 | 3.27 | 0 | 0 | 0 |
| 06/04/2021 |
3.59
|
101 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 05/04/2021 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 02/04/2021 |
3.27
|
200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 01/04/2021 |
3.27
|
5,600 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 31/03/2021 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 30/03/2021 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 29/03/2021 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 26/03/2021 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 25/03/2021 |
3.19
|
13,900 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 24/03/2021 |
3.19
|
33,100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/03/2021 |
3.19
|
4,001 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 22/03/2021 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 19/03/2021 |
3.19
|
45 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 18/03/2021 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/03/2021 |
3.19
|
5,300 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/03/2021 |
3.19
|
5 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/03/2021 |
3.19
|
405 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 12/03/2021 |
3.27
|
13,400 | 3.19 | 3.27 | 3.11 | 0 | 0 | 0 |
| 11/03/2021 |
3.19
|
300 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/03/2021 |
3.19
|
1,406 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/03/2021 |
3.11
|
4,010 | 2.95 | 3.11 | 2.95 | 0 | 0 | 0 |
| 08/03/2021 |
3.11
|
800 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 |
| 05/03/2021 |
2.87
|
1,200 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 04/03/2021 |
2.87
|
14,700 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 03/03/2021 |
3.19
|
10 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 02/03/2021 |
3.27
|
10,200 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
| 01/03/2021 |
2.87
|
1,000 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 26/02/2021 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 25/02/2021 |
3.03
|
600 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 24/02/2021 |
3.19
|
1,000 | 3.03 | 3.19 | 3.03 | 0 | 0 | 0 |
| 23/02/2021 |
3.03
|
1,500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 22/02/2021 |
3.11
|
18,400 | 2.87 | 3.11 | 2.87 | 0 | 0 | 0 |
| 19/02/2021 |
2.87
|
400 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 18/02/2021 |
2.87
|
100 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 17/02/2021 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 09/02/2021 |
3.27
|
100 | 3.03 | 3.27 | 3.27 | 0 | 0 | 0 |
| 08/02/2021 |
3.03
|
2,300 | 2.95 | 3.03 | 2.87 | 0 | 0 | 0 |
| 05/02/2021 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 04/02/2021 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 03/02/2021 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 02/02/2021 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 01/02/2021 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
| 29/01/2021 |
2.79
|
500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
| 28/01/2021 |
2.56
|
5,200 | 2.95 | 2.95 | 2.56 | 0 | 0 | 0 |
| 27/01/2021 |
2.87
|
60,900 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
| 26/01/2021 |
2.71
|
900 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
| 25/01/2021 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 22/01/2021 |
3.19
|
2,500 | 3.67 | 3.67 | 3.19 | 0 | 0 | 0 |
| 21/01/2021 |
3.19
|
400 | 3.03 | 3.19 | 3.03 | 0 | 0 | 0 |
| 20/01/2021 |
2.79
|
11,900 | 3.03 | 3.03 | 2.79 | 0 | 0 | 0 |
| 19/01/2021 |
3.03
|
7,000 | 3.19 | 3.27 | 3.03 | 0 | 0 | 0 |
| 18/01/2021 |
3.19
|
10,490 | 3.67 | 3.67 | 3.19 | 0 | 0 | 0 |
| 15/01/2021 |
3.67
|
106 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 14/01/2021 |
3.19
|
270 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/01/2021 |
3.19
|
19,940 | 2.87 | 3.19 | 2.87 | 0 | 0 | 0 |
| 12/01/2021 |
2.79
|
1,500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
| 11/01/2021 |
2.79
|
67 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
| 08/01/2021 |
2.79
|
14,070 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
| 07/01/2021 |
2.79
|
1,100 | 2.63 | 2.79 | 2.63 | 0 | 0 | 0 |
| 06/01/2021 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 05/01/2021 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 04/01/2021 |
2.95
|
200 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 31/12/2020 |
2.95
|
3,267 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
| 30/12/2020 |
2.95
|
45 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 29/12/2020 |
2.95
|
45 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 28/12/2020 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 25/12/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
| 24/12/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
| 23/12/2020 |
2.63
|
3,600 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
| 22/12/2020 |
3.03
|
100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 21/12/2020 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 18/12/2020 |
3.03
|
50,100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 17/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/12/2020 |
3.19
|
825 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 14/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 11/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 08/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 07/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 04/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 03/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 02/12/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 01/12/2020 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 30/11/2020 |
2.79
|
500 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
| 27/11/2020 |
2.79
|
7,400 | 2.63 | 2.79 | 2.79 | 0 | 4,000 | -0.0 |
| 26/11/2020 |
2.63
|
4,200 | 2.79 | 2.79 | 2.63 | 0 | 4,000 | -0.0 |
| 25/11/2020 |
2.79
|
19,200 | 2.79 | 2.79 | 2.79 | 0 | 17,000 | -0.1 |
| 24/11/2020 |
2.79
|
17,000 | 2.95 | 2.95 | 2.79 | 0 | 0 | 0 |
| 23/11/2020 |
3.27
|
500 | 3.83 | 3.83 | 3.27 | 0 | 0 | 0 |