| 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 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
2 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
3 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
|
6 tháng
(2023-11-17) |
-0.20 | -13.33% | 1,354,700 | 0 | 0 |
1.30
1.50
1.30
|
|
12 tháng
(2023-05-16) |
-0.50 | -27.78% | 35,225,690 | -2,400 | 0.0 |
1.30
3.60
1.30
|
|
24 tháng
(2022-05-23) |
-4.10 | -75.93% | 72,212,536 | -170,499 | -0.3 |
1.30
6.10
1.30
|
|
36 tháng
(2021-05-26) |
-4.10 | -75.93% | 173,899,740 | 70,601 | 1.9 |
1.30
11.80
1.30
|
|
60 tháng
(2019-06-06) |
-2.50 | -65.79% | 185,598,904 | 69,901 | 1.9 |
1.30
11.80
1.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2021 |
7.90
|
922,300 | 7.20 | 7.90 | 6.50 | 0 | 5,000 | 0.0 |
| 01/10/2021 |
7.20
|
410,600 | 7.80 | 8.10 | 7.20 | 500 | 0 | 0.0 |
| 30/09/2021 |
8
|
278,900 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 29/09/2021 |
7.80
|
373,335 | 8.10 | 8.10 | 7.60 | 0 | 11,900 | -0.1 |
| 28/09/2021 |
8.20
|
860,416 | 8.40 | 8.60 | 7.80 | 2,000 | 0 | 0.0 |
| 27/09/2021 |
7.90
|
655,961 | 7.20 | 7.90 | 7.20 | 0 | 300 | 0.0 |
| 24/09/2021 |
7.20
|
360,400 | 6.80 | 7.20 | 6.80 | 3,000 | 2,000 | 0.0 |
| 23/09/2021 |
6.90
|
423,398 | 7.60 | 8 | 6.70 | 0 | 0 | 0 |
| 22/09/2021 |
7.40
|
647,710 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
| 21/09/2021 |
6.80
|
469,242 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 20/09/2021 |
6.80
|
389,203 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 17/09/2021 |
6.40
|
361,700 | 6.10 | 6.70 | 6 | 0 | 0 | 0 |
| 16/09/2021 |
6.10
|
355,556 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 15/09/2021 |
6.30
|
364,050 | 6.80 | 6.90 | 6.20 | 0 | 0 | 0 |
| 14/09/2021 |
6.60
|
717,503 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
| 13/09/2021 |
6
|
366,128 | 5.80 | 6.10 | 5.70 | 2,000 | 0 | 0.0 |
| 10/09/2021 |
5.80
|
287,600 | 6 | 6 | 5.40 | 900 | 0 | 0.0 |
| 09/09/2021 |
5.70
|
338,191 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
| 08/09/2021 |
5.20
|
435,610 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5.40
|
574,930 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 06/09/2021 |
5.90
|
500,409 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 01/09/2021 |
5.50
|
560,737 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 31/08/2021 |
5
|
279,619 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/08/2021 |
5.10
|
350,609 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/08/2021 |
4.90
|
233,810 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 26/08/2021 |
4.90
|
214,120 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 25/08/2021 |
4.60
|
492,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
756,725 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 23/08/2021 |
5.10
|
438,220 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 20/08/2021 |
4.80
|
841,115 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/08/2021 |
4.50
|
926,720 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 18/08/2021 |
4.10
|
81,549 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/08/2021 |
4.20
|
56,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2021 |
4.20
|
85,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/08/2021 |
4.20
|
101,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/08/2021 |
4.20
|
128,410 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2021 |
4.20
|
225,402 | 4 | 4.30 | 4 | 100 | 0 | 0.0 |
| 10/08/2021 |
4
|
280,721 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/08/2021 |
4.20
|
177,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/08/2021 |
4.10
|
58,140 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/08/2021 |
4.10
|
67,020 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 04/08/2021 |
3.90
|
42,708 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/08/2021 |
3.80
|
11,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/08/2021 |
3.90
|
55,200 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.80
|
117,003 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/07/2021 |
3.70
|
36,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/07/2021 |
3.60
|
74,700 | 3.70 | 3.80 | 3.60 | 4,600 | 0 | 0.0 |
| 27/07/2021 |
3.70
|
182,591 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
62,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/07/2021 |
3.60
|
95,600 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/07/2021 |
3.50
|
170,255 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 21/07/2021 |
3.30
|
48,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/07/2021 |
3.40
|
365,827 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 19/07/2021 |
3.30
|
246,913 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 16/07/2021 |
3.60
|
62,902 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 15/07/2021 |
3.70
|
75,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/07/2021 |
3.60
|
57,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.40
|
98,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/07/2021 |
3.60
|
136,625 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 09/07/2021 |
3.90
|
64,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/07/2021 |
4
|
378,539 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 07/07/2021 |
4.10
|
111,751 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/07/2021 |
4.10
|
405,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/07/2021 |
4.30
|
171,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 02/07/2021 |
4.30
|
162,143 | 4.60 | 4.60 | 4.20 | 0 | 50,000 | -0.2 |
| 01/07/2021 |
4.60
|
374,927 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 30/06/2021 |
4.70
|
579,092 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 29/06/2021 |
4.40
|
509,100 | 4 | 4.40 | 4 | 11,900 | 0 | 0.0 |
| 28/06/2021 |
4
|
512,830 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 25/06/2021 |
4.20
|
81,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/06/2021 |
4.30
|
146,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/06/2021 |
4.40
|
894,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/06/2021 |
4.50
|
276,310 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/06/2021 |
4.50
|
421,200 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 18/06/2021 |
4.50
|
530,400 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 17/06/2021 |
4.40
|
91,000 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 16/06/2021 |
4.50
|
358,439 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
| 15/06/2021 |
4.50
|
138,451 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/06/2021 |
4.50
|
55,600 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 11/06/2021 |
4.30
|
45,200 | 4.30 | 4.30 | 4.10 | 3,000 | 0 | 0.0 |
| 10/06/2021 |
4.30
|
266,400 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/06/2021 |
4.30
|
218,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 08/06/2021 |
4.50
|
415,300 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 07/06/2021 |
4.80
|
335,130 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 04/06/2021 |
4.80
|
239,100 | 4.90 | 4.90 | 4.50 | 50,000 | 0 | 0.2 |
| 03/06/2021 |
4.90
|
362,800 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 02/06/2021 |
4.80
|
119,400 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
| 01/06/2021 |
4.70
|
134,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 31/05/2021 |
4.80
|
197,900 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 28/05/2021 |
4.80
|
468,000 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 27/05/2021 |
5.30
|
311,500 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 26/05/2021 |
5.40
|
376,800 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
| 25/05/2021 |
5.70
|
437,200 | 5.60 | 6.10 | 5.10 | 0 | 0 | 0 |
| 24/05/2021 |
5.60
|
303,900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/05/2021 |
5.80
|
595,300 | 5.60 | 6.20 | 5.20 | 0 | 0 | 0 |
| 20/05/2021 |
5.70
|
179,900 | 5.40 | 5.90 | 5 | 0 | 3,900 | 0.0 |
| 19/05/2021 |
5.40
|
390,900 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 18/05/2021 |
5.90
|
483,500 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 17/05/2021 |
5.70
|
793,001 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
| 14/05/2021 |
5.20
|
308,800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |