| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-0.30 | -12% | 8,600 | 0 | 0 |
2.20
2.50
2.40
|
|
2 tháng
(2024-03-11) |
-0.20 | -8.33% | 32,800 | 100 | 0.0 |
2.20
2.60
2.40
|
|
3 tháng
(2024-02-15) |
-0.20 | -8.33% | 87,000 | 2,900 | 0.0 |
2.10
2.60
2.40
|
|
6 tháng
(2023-11-13) |
-0.30 | -12% | 110,500 | 3,400 | 0.0 |
2.10
2.80
2.40
|
|
12 tháng
(2023-05-16) |
0.30 | 15.79% | 586,047 | 3,100 | 0.0 |
1.90
3.50
2.40
|
|
24 tháng
(2022-05-23) |
-1.70 | -43.59% | 1,169,962 | 11,400 | 0.0 |
1.90
4.50
2.40
|
|
36 tháng
(2021-05-26) |
-2.90 | -56.86% | 3,654,219 | 15,801 | 0.1 |
1.90
9.30
2.40
|
|
60 tháng
(2019-06-06) |
-1.60 | -42.11% | 4,977,801 | 17,101 | 0.1 |
1.90
13.60
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2021 |
6.80
|
13,510 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 30/11/2021 |
6.20
|
5,504 | 6.20 | 6.30 | 6 | 200 | 0 | 0.0 |
| 29/11/2021 |
6.20
|
11,600 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 26/11/2021 |
6
|
8,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 25/11/2021 |
6.20
|
29,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 24/11/2021 |
6.30
|
4,679 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 23/11/2021 |
6.20
|
3,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 22/11/2021 |
6.20
|
16,700 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
| 19/11/2021 |
6.70
|
13,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 18/11/2021 |
6.70
|
15,867 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 17/11/2021 |
6.50
|
26,935 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
| 16/11/2021 |
6.70
|
7,220 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 15/11/2021 |
6.90
|
22,567 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 12/11/2021 |
6.30
|
38,410 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 11/11/2021 |
5.80
|
11,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/11/2021 |
5.70
|
3,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/11/2021 |
5.70
|
7,828 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/11/2021 |
5.60
|
3,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/11/2021 |
5.70
|
10 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/11/2021 |
5.70
|
3,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/11/2021 |
5.90
|
26,700 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 02/11/2021 |
5.70
|
13,510 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 01/11/2021 |
5.50
|
10,900 | 5.20 | 5.50 | 5.20 | 0 | 400 | 0.0 |
| 29/10/2021 |
5.40
|
30,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/10/2021 |
5.30
|
1,738 | 5.50 | 5.50 | 5.30 | 0 | 200 | 0.0 |
| 27/10/2021 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/10/2021 |
5.30
|
2,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/10/2021 |
5.30
|
16,600 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 22/10/2021 |
5.30
|
3,900 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 21/10/2021 |
5.30
|
9,638 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/10/2021 |
5.10
|
400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/10/2021 |
5.30
|
10,600 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/10/2021 |
4.90
|
4,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/10/2021 |
5.10
|
19,900 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/10/2021 |
5.20
|
2,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
5,238 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/10/2021 |
4.90
|
14,100 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 11/10/2021 |
4.80
|
5,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/10/2021 |
4.90
|
2,300 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
| 07/10/2021 |
5.30
|
7,800 | 5 | 5.50 | 4.60 | 0 | 0 | 0 |
| 06/10/2021 |
5.10
|
13,500 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 05/10/2021 |
4.90
|
900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/10/2021 |
5.40
|
8,022 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 01/10/2021 |
5.60
|
5,202 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/09/2021 |
5.70
|
4,400 | 5.70 | 5.80 | 5.30 | 3,600 | 0 | 0.0 |
| 29/09/2021 |
5.80
|
400 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 28/09/2021 |
5.80
|
10,100 | 4.80 | 5.80 | 4.80 | 0 | 0 | 0 |
| 27/09/2021 |
5.30
|
6,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/09/2021 |
5.70
|
6,100 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 23/09/2021 |
6.10
|
25,502 | 6.10 | 6.10 | 6 | 0 | 1,100 | 0.0 |
| 22/09/2021 |
5.70
|
39,100 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 21/09/2021 |
5.20
|
8,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 20/09/2021 |
4.80
|
17,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 17/09/2021 |
4.40
|
1,500 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 16/09/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/09/2021 |
4.70
|
13,800 | 5.20 | 5.40 | 4.60 | 0 | 0 | 0 |
| 14/09/2021 |
5.10
|
2,100 | 5.10 | 5.10 | 4.90 | 1,900 | 0 | 0.0 |
| 13/09/2021 |
4.90
|
2,800 | 4.30 | 4.90 | 4.30 | 0 | 100 | 0.0 |
| 10/09/2021 |
4.50
|
12,502 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/09/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/09/2021 |
4.40
|
3,800 | 4.40 | 5 | 4.30 | 0 | 0 | 0 |
| 07/09/2021 |
4.70
|
12,500 | 5 | 5.50 | 4.70 | 0 | 0 | 0 |
| 06/09/2021 |
5.10
|
700 | 5 | 5.20 | 4.40 | 0 | 0 | 0 |
| 01/09/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/08/2021 |
4.50
|
12,200 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 30/08/2021 |
4.10
|
400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2021 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/08/2021 |
4.70
|
13,400 | 5.20 | 5.70 | 4.70 | 0 | 0 | 0 |
| 25/08/2021 |
5.20
|
300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/08/2021 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2021 |
4.70
|
11,100 | 4.10 | 4.80 | 4.10 | 100 | 0 | 0.0 |
| 20/08/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/08/2021 |
4.40
|
600 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 18/08/2021 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/08/2021 |
4.70
|
900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/08/2021 |
4.40
|
8,936 | 4.90 | 5.10 | 4.40 | 0 | 0 | 0 |
| 13/08/2021 |
4.70
|
2,700 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/08/2021 |
4.50
|
1,600 | 4.50 | 4.50 | 4.50 | 1,100 | 0 | 0.0 |
| 11/08/2021 |
4.20
|
7,500 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 10/08/2021 |
4.10
|
4,605 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/08/2021 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/08/2021 |
4.60
|
7,200 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 05/08/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/08/2021 |
4.90
|
300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 03/08/2021 |
4.80
|
7,800 | 4.10 | 4.80 | 4.10 | 0 | 0 | 0 |
| 02/08/2021 |
4.50
|
900 | 4.50 | 4.50 | 4.50 | 600 | 0 | 0.0 |
| 30/07/2021 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/07/2021 |
5.50
|
6,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/07/2021 |
5.20
|
300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/07/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/07/2021 |
4.40
|
6,300 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 23/07/2021 |
4
|
3,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/07/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/07/2021 |
4
|
3,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 20/07/2021 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/07/2021 |
4.20
|
4,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/07/2021 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/07/2021 |
3.60
|
4,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/07/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |