| 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) |
3.80 | 48.72% | 286,732 | -600 | -0.0 |
7.80
12.50
11.40
|
|
2 tháng
(2024-09-23) |
5.20 | 81.25% | 302,682 | -1,200 | -0.0 |
6.40
12.50
11.40
|
|
3 tháng
(2024-08-26) |
5 | 75.76% | 310,814 | -1,200 | -0.0 |
6.30
12.50
11.40
|
|
6 tháng
(2024-05-27) |
4.90 | 73.13% | 530,266 | -2,100 | -0.0 |
6.20
12.50
11.40
|
|
12 tháng
(2023-11-28) |
4.50 | 63.38% | 617,810 | -3,600 | -0.0 |
6.20
12.50
11.40
|
|
24 tháng
(2022-12-05) |
3.40 | 41.46% | 846,352 | -5,200 | -0.0 |
6
12.50
11.40
|
|
36 tháng
(2021-12-08) |
3.20 | 38.10% | 2,579,489 | -800 | 0.1 |
5.10
14.60
11.40
|
|
60 tháng
(2019-12-19) |
5.30 | 84.13% | 3,903,409 | 1,600 | 0.0 |
4.60
14.60
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
5.90
|
6,026 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/09/2021 |
6
|
27,264 | 5.50 | 6 | 5.10 | 0 | 0 | 0 |
| 09/09/2021 |
5.50
|
19,400 | 5.30 | 5.80 | 5.10 | 0 | 0 | 0 |
| 08/09/2021 |
5.30
|
6,700 | 5.50 | 6 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5.50
|
8,310 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 06/09/2021 |
5.30
|
22,584 | 4.90 | 5.30 | 4.90 | 0 | 1,000 | -0.0 |
| 01/09/2021 |
4.90
|
5,727 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/08/2021 |
4.90
|
2,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/08/2021 |
4.80
|
2,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/08/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/08/2021 |
4.80
|
523 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/08/2021 |
4.90
|
4,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/08/2021 |
4.80
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/08/2021 |
4.80
|
8,700 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/08/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/08/2021 |
5.10
|
4,700 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 17/08/2021 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/08/2021 |
4.90
|
4,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/08/2021 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/08/2021 |
5.10
|
6,000 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 11/08/2021 |
4.90
|
3,256 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/08/2021 |
4.90
|
6,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/08/2021 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/08/2021 |
4.70
|
3,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/08/2021 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/08/2021 |
4.80
|
500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/08/2021 |
4.70
|
300 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/08/2021 |
4.60
|
5,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/07/2021 |
4.60
|
2,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 29/07/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/07/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/07/2021 |
4.90
|
209 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/07/2021 |
4.90
|
600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 23/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/07/2021 |
5.20
|
3,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 21/07/2021 |
5
|
610 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 20/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2021 |
5.40
|
700 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 16/07/2021 |
5.50
|
405 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 15/07/2021 |
5.50
|
1,119 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/07/2021 |
5.30
|
700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 13/07/2021 |
5.40
|
300 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 12/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/07/2021 |
5.40
|
260 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/07/2021 |
5.40
|
100 | 5 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
1,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 06/07/2021 |
5.40
|
200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/07/2021 |
5.40
|
1,078 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/07/2021 |
5.40
|
2,200 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2021 |
5.10
|
2,003 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/06/2021 |
5.40
|
12,110 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 29/06/2021 |
5.50
|
3,900 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/06/2021 |
5.80
|
7,805 | 5.60 | 5.80 | 5.50 | 6,100 | 0 | 0.0 |
| 25/06/2021 |
5.60
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/06/2021 |
5.60
|
6,200 | 5.10 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/06/2021 |
5.10
|
1,800 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 22/06/2021 |
5.40
|
320 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/06/2021 |
5.30
|
5,800 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/06/2021 |
5.20
|
2,150 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/06/2021 |
5.40
|
300 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/06/2021 |
5.20
|
1,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/06/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/06/2021 |
5.30
|
1,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 11/06/2021 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/06/2021 |
5
|
9,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2021 |
5.10
|
600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/06/2021 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/06/2021 |
5.20
|
3,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/06/2021 |
5.40
|
16,110 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 03/06/2021 |
5.50
|
1,355 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 02/06/2021 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/06/2021 |
5
|
2,510 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/05/2021 |
5
|
3,025 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 28/05/2021 |
5.40
|
1,370 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 27/05/2021 |
5.40
|
207 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/05/2021 |
5.50
|
23 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/05/2021 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2021 |
5.60
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/05/2021 |
5.60
|
200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/05/2021 |
5.70
|
300 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/05/2021 |
5.40
|
301 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/05/2021 |
5.60
|
6,703 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 13/05/2021 |
5.50
|
2,710 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/05/2021 |
5.40
|
3,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/05/2021 |
5.20
|
2,670 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 10/05/2021 |
5.60
|
110 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/05/2021 |
5.60
|
173 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 06/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/04/2021 |
6
|
5,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 22/04/2021 |
6.20
|
50 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/04/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |