| 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 | 0% | 316,573 | 0 | 0 |
2.20
2.30
2.20
|
|
2 tháng
(2024-09-23) |
0 | 0% | 457,795 | 0 | 0 |
2.20
2.40
2.20
|
|
3 tháng
(2024-08-26) |
0.10 | 4.76% | 566,540 | 0 | 0 |
2.10
2.40
2.20
|
|
6 tháng
(2024-05-27) |
-0.10 | -4.35% | 1,637,225 | 0 | 0 |
2
2.40
2.20
|
|
12 tháng
(2023-11-28) |
-0.30 | -12% | 7,443,506 | 100 | 0.0 |
1.60
2.60
2.20
|
|
24 tháng
(2022-12-05) |
-0.50 | -18.52% | 28,709,966 | 6,117 | 0.1 |
1.60
3.30
2.20
|
|
36 tháng
(2021-12-08) |
-4.70 | -68.12% | 76,153,911 | 1,142 | 0.0 |
1.30
10.20
2.20
|
|
60 tháng
(2019-12-19) |
0.40 | 22.22% | 138,024,247 | -6,558 | -0.0 |
1.10
10.20
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2021 |
5
|
187,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/09/2021 |
5.20
|
212,900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
172,056 | 5 | 5.10 | 4.80 | 300 | 0 | 0.0 |
| 07/09/2021 |
5
|
319,770 | 5.30 | 5.30 | 4.80 | 1,000 | 5,000 | -0.0 |
| 06/09/2021 |
5.30
|
414,000 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 01/09/2021 |
5.10
|
671,000 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/08/2021 |
4.80
|
435,409 | 4.20 | 4.80 | 4.10 | 0 | 0 | 0 |
| 30/08/2021 |
4.20
|
157,200 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 27/08/2021 |
4.20
|
218,408 | 4.40 | 4.40 | 4 | 800 | 0 | 0.0 |
| 26/08/2021 |
4.40
|
143,831 | 4.40 | 4.50 | 4.20 | 100 | 900 | -0.0 |
| 25/08/2021 |
4.40
|
93,110 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/08/2021 |
4.50
|
65,809 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/08/2021 |
4.50
|
224,355 | 4.80 | 4.80 | 4.30 | 1,000 | 0 | 0.0 |
| 20/08/2021 |
4.80
|
687,800 | 4.90 | 5.50 | 4.60 | 2,600 | 0 | 0.0 |
| 19/08/2021 |
4.90
|
244,400 | 4.40 | 4.90 | 4.40 | 900 | 0 | 0.0 |
| 18/08/2021 |
4.40
|
199,400 | 4.10 | 4.40 | 4.10 | 36,000 | 0 | 0.2 |
| 17/08/2021 |
4.10
|
367,900 | 3.60 | 4.20 | 3.60 | 100 | 0 | 0.0 |
| 16/08/2021 |
3.60
|
101,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/08/2021 |
3.60
|
101,410 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/08/2021 |
3.60
|
195,500 | 3.70 | 3.70 | 3.50 | 0 | 2,200 | -0.0 |
| 11/08/2021 |
3.70
|
132,526 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 10/08/2021 |
3.70
|
61,946 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/08/2021 |
3.70
|
89,190 | 3.70 | 3.70 | 3.60 | 500 | 0 | 0.0 |
| 06/08/2021 |
3.70
|
106,800 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/08/2021 |
3.50
|
101,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 04/08/2021 |
3.40
|
14,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/08/2021 |
3.40
|
60,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/08/2021 |
3.40
|
43,300 | 3.40 | 3.70 | 3.40 | 500 | 0 | 0.0 |
| 30/07/2021 |
3.40
|
170,100 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 29/07/2021 |
3.30
|
116,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 28/07/2021 |
3.40
|
54,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/07/2021 |
3.40
|
67,300 | 3.40 | 3.50 | 3.30 | 500 | 0 | 0.0 |
| 26/07/2021 |
3.40
|
14,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/07/2021 |
3.50
|
38,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 22/07/2021 |
3.60
|
41,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/07/2021 |
3.60
|
21,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/07/2021 |
3.70
|
79,949 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 19/07/2021 |
3.50
|
174,000 | 3.90 | 3.90 | 3.40 | 500 | 0 | 0.0 |
| 16/07/2021 |
3.90
|
48,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 15/07/2021 |
4
|
28,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 14/07/2021 |
4.20
|
46,814 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 13/07/2021 |
4.10
|
59,900 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 12/07/2021 |
3.70
|
66,400 | 4.10 | 4.10 | 3.70 | 1,500 | 0 | 0.0 |
| 09/07/2021 |
4.10
|
39,400 | 4.30 | 4.40 | 4.10 | 500 | 0 | 0.0 |
| 08/07/2021 |
4.30
|
55,450 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/07/2021 |
4.30
|
108,420 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/07/2021 |
4.20
|
120,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/07/2021 |
4.40
|
130,500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 02/07/2021 |
4.60
|
156,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/07/2021 |
4.70
|
114,900 | 4.80 | 4.80 | 4.60 | 0 | 2,000 | -0.0 |
| 30/06/2021 |
4.80
|
59,010 | 4.80 | 4.90 | 4.70 | 0 | 4,400 | -0.0 |
| 29/06/2021 |
4.80
|
99,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/06/2021 |
4.90
|
112,500 | 5 | 5 | 4.80 | 1,000 | 0 | 0.0 |
| 25/06/2021 |
5
|
76,500 | 4.90 | 5 | 4.80 | 600 | 0 | 0.0 |
| 24/06/2021 |
4.90
|
82,317 | 4.90 | 5 | 4.80 | 500 | 0 | 0.0 |
| 23/06/2021 |
4.90
|
134,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 22/06/2021 |
5
|
93,410 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/06/2021 |
5.10
|
130,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/06/2021 |
5.10
|
223,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/06/2021 |
5
|
216,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/06/2021 |
5
|
204,800 | 5.20 | 5.30 | 4.90 | 500 | 0 | 0.0 |
| 15/06/2021 |
5.20
|
130,110 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/06/2021 |
5
|
125,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/06/2021 |
5
|
146,214 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/06/2021 |
5
|
69,819 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/06/2021 |
5.10
|
253,600 | 5.20 | 5.30 | 4.80 | 500 | 0 | 0.0 |
| 08/06/2021 |
5.20
|
253,300 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 07/06/2021 |
5.50
|
167,123 | 5.50 | 5.60 | 5.20 | 500 | 0 | 0.0 |
| 04/06/2021 |
5.50
|
385,727 | 5.50 | 6 | 5.40 | 1,000 | 0 | 0.0 |
| 03/06/2021 |
5.50
|
679,900 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 02/06/2021 |
4.90
|
154,700 | 4.90 | 4.90 | 4.70 | 100 | 0 | 0.0 |
| 01/06/2021 |
4.90
|
153,717 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 31/05/2021 |
4.90
|
115,023 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/05/2021 |
4.90
|
182,505 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 27/05/2021 |
4.80
|
118,900 | 5.20 | 5.20 | 4.60 | 200 | 0 | 0.0 |
| 26/05/2021 |
5.20
|
244,600 | 5.30 | 5.50 | 4.80 | 1,500 | 1,500 | -0.0 |
| 25/05/2021 |
5.30
|
100,800 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/05/2021 |
5.30
|
135,800 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 21/05/2021 |
5.30
|
148,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/05/2021 |
5.40
|
117,100 | 5.60 | 5.60 | 5.20 | 500 | 0 | 0.0 |
| 19/05/2021 |
5.60
|
144,400 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 18/05/2021 |
5.50
|
196,000 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 17/05/2021 |
5.20
|
133,520 | 5.40 | 6.20 | 5.10 | 300 | 0 | 0.0 |
| 14/05/2021 |
5.40
|
186,008 | 5.60 | 5.60 | 5.30 | 500 | 0 | 0.0 |
| 13/05/2021 |
5.60
|
215,020 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/05/2021 |
5.80
|
177,210 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/05/2021 |
5.80
|
193,000 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/05/2021 |
6
|
315,000 | 5.80 | 6.40 | 5.60 | 0 | 100 | -0.0 |
| 07/05/2021 |
5.80
|
267,500 | 5.80 | 6.20 | 5.40 | 0 | 500 | -0.0 |
| 06/05/2021 |
5.80
|
155,100 | 6 | 6 | 5.50 | 1,000 | 0 | 0.0 |
| 05/05/2021 |
6
|
309,330 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 04/05/2021 |
6.40
|
523,300 | 5.80 | 6.50 | 5.60 | 0 | 3,000 | -0.0 |
| 29/04/2021 |
5.80
|
324,200 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/04/2021 |
5.30
|
501,720 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 27/04/2021 |
5.40
|
131,800 | 5.60 | 5.80 | 5.20 | 100 | 0 | 0.0 |
| 26/04/2021 |
5.60
|
248,100 | 6.40 | 6.40 | 5.60 | 500 | 0 | 0.0 |
| 23/04/2021 |
6.40
|
336,210 | 6.20 | 6.60 | 5.10 | 500 | 0 | 0.0 |
| 22/04/2021 |
6.20
|
530,000 | 6.50 | 6.70 | 5.70 | 1,500 | 1,000 | 0.0 |
| 20/04/2021 |
6.50
|
171,500 | 6.80 | 7.20 | 6.20 | 0 | 0 | 0 |
| 19/04/2021 |
6.80
|
238,203 | 7.30 | 7.30 | 6.30 | 1,000 | 0 | 0.0 |