Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 372,700 | 0 | 0 |
2.50
2.90
2.90
|
2 tháng
(2024-09-16) |
0.10 | 3.85% | 935,500 | 0 | 0 |
2.50
2.90
2.90
|
3 tháng
(2024-08-15) |
0 | 0% | 1,493,000 | 0 | 0 |
2.50
2.90
2.90
|
6 tháng
(2024-05-17) |
-0.30 | -10% | 2,728,400 | 0 | 0 |
2.50
3
2.90
|
12 tháng
(2023-11-20) |
-0.90 | -25% | 6,967,200 | 0 | 0 |
2.50
4.10
2.90
|
24 tháng
(2022-11-24) |
-2.10 | -43.75% | 11,977,328 | 0 | 0 |
2.50
5.20
2.90
|
36 tháng
(2021-11-29) |
-4.10 | -60.29% | 30,456,497 | -3,200 | -0.0 |
2.50
8.80
2.90
|
60 tháng
(2019-12-10) |
-0.90 | -25% | 48,961,042 | -13,000 | -0.0 |
2.40
8.80
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/08/2021 |
3.30
|
26,700 | 3.40 | 3.40 | 3.30 | 0 | 500 | -0.0 |
19/08/2021 |
3.40
|
36,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/08/2021 |
3.40
|
36,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/08/2021 |
3.40
|
60,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
16/08/2021 |
3.30
|
37,700 | 3.40 | 3.60 | 3.30 | 500 | 0 | 0.0 |
13/08/2021 |
3.40
|
112,320 | 3.40 | 3.60 | 3.40 | 100 | 0 | 0.0 |
12/08/2021 |
3.40
|
136,700 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
11/08/2021 |
3.10
|
37,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/08/2021 |
3.30
|
86,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/08/2021 |
3.40
|
27,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/08/2021 |
3.40
|
75,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
05/08/2021 |
3.30
|
34,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
04/08/2021 |
3.20
|
10,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
03/08/2021 |
3.20
|
137,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
02/08/2021 |
3.10
|
130,900 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
30/07/2021 |
3
|
43,300 | 3.50 | 3.50 | 3 | 0 | 400 | -0.0 |
29/07/2021 |
3.50
|
92,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
28/07/2021 |
3.40
|
19,800 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
27/07/2021 |
3.30
|
4,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
26/07/2021 |
3.40
|
3,390 | 3.60 | 3.60 | 3 | 100 | 0 | 0.0 |
23/07/2021 |
3.60
|
21,277 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
22/07/2021 |
3.80
|
18,600 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
21/07/2021 |
3.50
|
39,200 | 3.40 | 3.60 | 3.40 | 300 | 0 | 0.0 |
20/07/2021 |
3.40
|
2,123 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
19/07/2021 |
3.40
|
22,600 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
16/07/2021 |
3.60
|
37,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/07/2021 |
3.50
|
32,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
14/07/2021 |
3.50
|
6,100 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
13/07/2021 |
3.50
|
9,711 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
12/07/2021 |
3.40
|
7,056 | 4 | 4 | 3.40 | 0 | 0 | 0 |
09/07/2021 |
4
|
34,983 | 4 | 4.10 | 3.40 | 0 | 0 | 0 |
08/07/2021 |
4
|
16,072 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
07/07/2021 |
4.30
|
7,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
06/07/2021 |
4.50
|
205,939 | 4 | 4.60 | 4.20 | 0 | 0 | 0 |
05/07/2021 |
4
|
117,759 | 4.30 | 4.30 | 3.80 | 0 | 4,300 | -0.0 |
02/07/2021 |
4.30
|
150,000 | 4.20 | 4.60 | 3.90 | 0 | 0 | 0 |
01/07/2021 |
4.20
|
58,788 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
30/06/2021 |
4.30
|
121,837 | 4.40 | 4.40 | 4.20 | 300 | 0 | 0.0 |
29/06/2021 |
4.40
|
205,902 | 3.90 | 4.40 | 3.60 | 3,500 | 0 | 0.0 |
28/06/2021 |
3.90
|
44,408 | 4 | 4 | 3.60 | 0 | 0 | 0 |
25/06/2021 |
4
|
119,967 | 4.40 | 4.40 | 4 | 100 | 0 | 0.0 |
24/06/2021 |
4.40
|
291,180 | 4.30 | 4.90 | 4 | 0 | 200 | -0.0 |
23/06/2021 |
4.30
|
133,160 | 4 | 4.30 | 3.90 | 200 | 0 | 0.0 |
22/06/2021 |
4
|
211,152 | 3.70 | 4 | 3.40 | 200 | 0 | 0.0 |
21/06/2021 |
3.70
|
191,400 | 3.30 | 3.70 | 3.20 | 0 | 0 | 0 |
18/06/2021 |
3.30
|
8,502 | 3.30 | 3.30 | 3.20 | 100 | 0 | 0.0 |
17/06/2021 |
3.30
|
15,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/06/2021 |
3.30
|
52,047 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
15/06/2021 |
3.20
|
2,047 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/06/2021 |
3.40
|
57,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
11/06/2021 |
3.40
|
8,108 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
10/06/2021 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 100 | 0 | 0.0 |
09/06/2021 |
3.40
|
4,500 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
08/06/2021 |
3.30
|
6,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
07/06/2021 |
3.50
|
5,750 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/06/2021 |
3.40
|
24,977 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
03/06/2021 |
3.60
|
19,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
02/06/2021 |
3.40
|
800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/06/2021 |
3.40
|
11,675 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
31/05/2021 |
3.50
|
37,500 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
28/05/2021 |
3.40
|
5,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
27/05/2021 |
3.40
|
13,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/05/2021 |
3.50
|
9,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
25/05/2021 |
3.60
|
7,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
24/05/2021 |
3.50
|
3,000 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
21/05/2021 |
3.40
|
22,500 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
20/05/2021 |
3.70
|
3,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/05/2021 |
3.90
|
9,500 | 3.70 | 3.90 | 3.80 | 0 | 3,000 | -0.0 |
18/05/2021 |
3.70
|
26,500 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
17/05/2021 |
3.80
|
9,520 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
14/05/2021 |
4.20
|
6,520 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
13/05/2021 |
4.20
|
2,412 | 4.10 | 4.50 | 3.50 | 0 | 0 | 0 |
12/05/2021 |
4.10
|
26,282 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
11/05/2021 |
3.90
|
17,000 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
10/05/2021 |
3.50
|
10,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
07/05/2021 |
3.50
|
10,101 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
06/05/2021 |
3.70
|
25,824 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/05/2021 |
3.80
|
2,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
04/05/2021 |
3.70
|
1,900 | 4 | 4 | 3.50 | 0 | 0 | 0 |
29/04/2021 |
4
|
1,300 | 3.90 | 4 | 4 | 0 | 0 | 0 |
28/04/2021 |
3.90
|
5,200 | 4 | 4 | 3.50 | 1,000 | 0 | 0.0 |
27/04/2021 |
4
|
3,526 | 3.80 | 4 | 4 | 0 | 0 | 0 |
26/04/2021 |
3.80
|
30,020 | 4.10 | 4.40 | 3.80 | 1,000 | 0 | 0.0 |
23/04/2021 |
4.10
|
300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
22/04/2021 |
4.50
|
4,800 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
20/04/2021 |
4.40
|
21,320 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
19/04/2021 |
4.80
|
2,800 | 4.70 | 5.20 | 4.80 | 0 | 0 | 0 |
16/04/2021 |
4.70
|
22,800 | 5.10 | 5.10 | 4.30 | 0 | 0 | 0 |
15/04/2021 |
5.10
|
23,460 | 5.30 | 5.50 | 4.60 | 0 | 0 | 0 |
14/04/2021 |
5.30
|
91,510 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
13/04/2021 |
5.80
|
27,800 | 5.70 | 6.50 | 5.80 | 0 | 0 | 0 |
12/04/2021 |
5.70
|
28,800 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
09/04/2021 |
5
|
129,800 | 4.40 | 5 | 5 | 0 | 0 | 0 |
08/04/2021 |
4.40
|
2,614 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
07/04/2021 |
4.10
|
22,100 | 3.70 | 4.10 | 3.20 | 0 | 0 | 0 |
06/04/2021 |
3.70
|
7,206 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
05/04/2021 |
3.60
|
3,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
02/04/2021 |
3.60
|
40,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
01/04/2021 |
3.50
|
3,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
31/03/2021 |
3.50
|
58,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |