| 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) |
-0.30 | -9.38% | 30,500 | 0 | 0 |
2.80
3.20
2.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -19.44% | 38,100 | 0 | 0 |
2.80
3.60
2.90
|
|
3 tháng
(2024-08-26) |
-0.30 | -9.38% | 40,800 | 0 | 0 |
2.80
3.60
2.90
|
|
6 tháng
(2024-05-27) |
-0.70 | -19.44% | 47,900 | 0 | 0 |
2.80
3.60
2.90
|
|
12 tháng
(2023-12-01) |
-1.30 | -30.95% | 181,426 | -1,100 | -0.0 |
2.80
4.50
2.90
|
|
24 tháng
(2022-12-05) |
-1.20 | -29.27% | 413,273 | -13,000 | -0.0 |
2.80
5
2.90
|
|
36 tháng
(2021-12-08) |
-6.20 | -68.13% | 4,045,205 | -67,000 | -0.5 |
2.80
10.20
2.90
|
|
60 tháng
(2019-12-19) |
-1.20 | -29.27% | 10,792,910 | -71,392 | -0.6 |
2.60
12.40
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2021 |
11.60
|
88,051 | 9.90 | 11.60 | 9.40 | 0 | 1,000 | -0.0 |
| 17/11/2021 |
9.90
|
110,901 | 10 | 11 | 9.40 | 0 | 0 | 0 |
| 16/11/2021 |
10
|
392,297 | 8.70 | 10 | 9.90 | 0 | 3,500 | -0.0 |
| 15/11/2021 |
8.70
|
12,800 | 7.80 | 8.70 | 8.50 | 0 | 0 | 0 |
| 12/11/2021 |
7.80
|
59,921 | 7.10 | 7.80 | 7.20 | 0 | 0 | 0 |
| 11/11/2021 |
7.10
|
70,300 | 6.50 | 7.20 | 5.80 | 0 | 0 | 0 |
| 10/11/2021 |
6.50
|
9,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 09/11/2021 |
6.60
|
32,900 | 6.60 | 6.70 | 5.80 | 0 | 0 | 0 |
| 08/11/2021 |
6.60
|
47,900 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 05/11/2021 |
6.60
|
53,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/11/2021 |
6.70
|
22,600 | 6.70 | 6.90 | 6.10 | 0 | 0 | 0 |
| 03/11/2021 |
6.70
|
103,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 02/11/2021 |
7
|
73,248 | 6.40 | 7 | 5.90 | 0 | 0 | 0 |
| 01/11/2021 |
6.40
|
32,000 | 6.80 | 7.30 | 6.30 | 0 | 0 | 0 |
| 29/10/2021 |
6.80
|
31,925 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
| 28/10/2021 |
6.70
|
33,700 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 27/10/2021 |
6.30
|
92,300 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
| 26/10/2021 |
5.70
|
30,500 | 5.60 | 5.70 | 5.10 | 0 | 0 | 0 |
| 25/10/2021 |
5.60
|
27,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/10/2021 |
5.90
|
78,400 | 5.50 | 6 | 5.10 | 0 | 0 | 0 |
| 21/10/2021 |
5.50
|
37,300 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 20/10/2021 |
5.40
|
31,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 19/10/2021 |
5.10
|
20,600 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
| 18/10/2021 |
5.10
|
13,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/10/2021 |
5.10
|
21,900 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 14/10/2021 |
5
|
31,200 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
| 13/10/2021 |
5.20
|
9,600 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
| 12/10/2021 |
5.30
|
53,000 | 4.80 | 5.40 | 4.70 | 0 | 0 | 0 |
| 11/10/2021 |
4.80
|
7,600 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
| 08/10/2021 |
4.50
|
3,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/10/2021 |
4.90
|
35,900 | 4.80 | 5.10 | 4.60 | 0 | 35,200 | -0.2 |
| 06/10/2021 |
4.80
|
23,600 | 4.70 | 5.30 | 4.30 | 0 | 8,700 | -0.0 |
| 05/10/2021 |
4.70
|
5,300 | 4.60 | 4.80 | 4.40 | 0 | 1,000 | -0.0 |
| 04/10/2021 |
4.60
|
45,200 | 4.80 | 4.80 | 4.40 | 35,200 | 1,300 | 0.2 |
| 01/10/2021 |
4.80
|
4,000 | 4.70 | 4.80 | 4.60 | 2,000 | 0 | 0.0 |
| 30/09/2021 |
4.70
|
13,700 | 4.80 | 5 | 4.40 | 8,000 | 0 | 0.0 |
| 29/09/2021 |
4.80
|
9,700 | 4.90 | 5 | 4.80 | 3,000 | 0 | 0.0 |
| 28/09/2021 |
4.90
|
18,300 | 4.80 | 4.90 | 4.20 | 0 | 0 | 0 |
| 27/09/2021 |
4.80
|
20,600 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 24/09/2021 |
5.40
|
55,000 | 5.70 | 6 | 5 | 0 | 0 | 0 |
| 23/09/2021 |
5.70
|
31,300 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 22/09/2021 |
5.40
|
65,300 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 21/09/2021 |
4.90
|
26,200 | 5 | 5.10 | 4.20 | 0 | 0 | 0 |
| 20/09/2021 |
5
|
25,300 | 5 | 5.30 | 4.40 | 0 | 0 | 0 |
| 17/09/2021 |
5
|
13,000 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 16/09/2021 |
4.90
|
112,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/09/2021 |
4.50
|
10,400 | 4.50 | 5 | 4.20 | 0 | 0 | 0 |
| 14/09/2021 |
4.50
|
22,300 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 13/09/2021 |
4.40
|
12,500 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/09/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/09/2021 |
4
|
1,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 08/09/2021 |
4
|
4,500 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 07/09/2021 |
4.40
|
7,400 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 06/09/2021 |
4.30
|
12,000 | 3.90 | 4.30 | 4 | 0 | 0 | 0 |
| 01/09/2021 |
3.90
|
15,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 31/08/2021 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/08/2021 |
3.70
|
1,200 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/08/2021 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/08/2021 |
3.60
|
200 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/08/2021 |
3.50
|
10,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/08/2021 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/08/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/08/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/08/2021 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/08/2021 |
3.80
|
2,600 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
| 16/08/2021 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/08/2021 |
3.70
|
200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 11/08/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
0 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 09/08/2021 |
3.90
|
2,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 06/08/2021 |
3.90
|
3,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 05/08/2021 |
4.20
|
100 | 3.80 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.80
|
300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 03/08/2021 |
4
|
3,000 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 02/08/2021 |
3.70
|
2,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/07/2021 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/07/2021 |
3.80
|
6,200 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/07/2021 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
3,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 23/07/2021 |
4.10
|
11,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/07/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/07/2021 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/07/2021 |
3.90
|
0 | 4 | 3.90 | 4 | 0 | 0 | 0 |
| 16/07/2021 |
4
|
1,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 15/07/2021 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/07/2021 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/07/2021 |
3.90
|
5,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/07/2021 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/07/2021 |
4
|
16,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/07/2021 |
4
|
200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 05/07/2021 |
4.20
|
27,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/07/2021 |
4
|
8,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/07/2021 |
4
|
10,262 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/06/2021 |
3.90
|
1,000 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |