| 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) |
0.20 | 5.13% | 177,345 | 0 | 0 |
3.80
4.10
4.10
|
|
2 tháng
(2024-09-23) |
0 | 0% | 335,268 | 0 | 0 |
3.80
4.20
4.10
|
|
3 tháng
(2024-08-26) |
-0.10 | -2.38% | 430,233 | 0 | 0 |
3.80
4.40
4.10
|
|
6 tháng
(2024-05-27) |
-0.60 | -12.77% | 2,738,557 | 0 | 0 |
3.80
5.20
4.10
|
|
12 tháng
(2023-11-28) |
0 | 0% | 4,774,506 | 0 | 0 |
3.80
6.80
4.10
|
|
24 tháng
(2022-12-05) |
0.40 | 10.81% | 6,603,220 | 0 | 0 |
3.20
6.80
4.10
|
|
36 tháng
(2021-12-08) |
-4.20 | -50.60% | 10,409,627 | -20,300 | -0.1 |
2.50
9.30
4.10
|
|
60 tháng
(2019-12-19) |
-0.19 | -4.37% | 18,904,107 | -13,100 | -0.1 |
2.50
9.90
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2021 |
5.50
|
11,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/09/2021 |
5.60
|
28,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/09/2021 |
5.50
|
25,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/09/2021 |
5.50
|
37,401 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 06/09/2021 |
5.90
|
72,800 | 5.30 | 5.90 | 5.20 | 0 | 0 | 0 |
| 01/09/2021 |
5.30
|
10,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/08/2021 |
5.30
|
9,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/08/2021 |
5.20
|
21,666 | 5.10 | 5.30 | 5.20 | 4,000 | 0 | 0.0 |
| 27/08/2021 |
5.10
|
4,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/08/2021 |
5.20
|
7,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/08/2021 |
5.20
|
5,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/08/2021 |
5.10
|
21,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/08/2021 |
5.30
|
7,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/08/2021 |
5.20
|
15,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/08/2021 |
5.20
|
5,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/08/2021 |
5.20
|
15,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/08/2021 |
5.10
|
18,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/08/2021 |
5.10
|
33,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 13/08/2021 |
5.20
|
3,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/08/2021 |
5.20
|
6,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/08/2021 |
5.30
|
6,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/08/2021 |
5.20
|
5,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/08/2021 |
5.10
|
6,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/08/2021 |
5.30
|
22,800 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/08/2021 |
5.20
|
13,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 04/08/2021 |
5.20
|
51,300 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 03/08/2021 |
4.90
|
29,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 02/08/2021 |
4.90
|
4,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 30/07/2021 |
4.90
|
11,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/07/2021 |
5
|
0 | 5.10 | 5 | 5.10 | 0 | 0 | 0 |
| 28/07/2021 |
5.10
|
18,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/07/2021 |
4.90
|
4,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/07/2021 |
5
|
35,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 23/07/2021 |
4.90
|
13,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/07/2021 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/07/2021 |
5
|
32,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/07/2021 |
5
|
10,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 19/07/2021 |
5
|
16,500 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/07/2021 |
5.10
|
100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/07/2021 |
5.20
|
7,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 14/07/2021 |
5.10
|
3,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/07/2021 |
5.10
|
17,100 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/07/2021 |
4.90
|
31,800 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
| 09/07/2021 |
5.10
|
12,600 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/07/2021 |
5.20
|
14,600 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
19,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 06/07/2021 |
5.10
|
25,380 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/07/2021 |
5.30
|
39,300 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 02/07/2021 |
5.50
|
9,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/07/2021 |
5.50
|
15,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/06/2021 |
5.40
|
32,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 29/06/2021 |
5.50
|
11,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/06/2021 |
5.50
|
5,728 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/06/2021 |
5.50
|
6,707 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/06/2021 |
5.50
|
33,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/06/2021 |
5.60
|
21,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/06/2021 |
5.50
|
11,652 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/06/2021 |
5.40
|
38,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/06/2021 |
5.40
|
16,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/06/2021 |
5.30
|
20,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/06/2021 |
5.30
|
2,500 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/06/2021 |
5.20
|
16,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/06/2021 |
5.40
|
11,901 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/06/2021 |
5.30
|
5,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/06/2021 |
5.40
|
1,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/06/2021 |
5.30
|
17,000 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/06/2021 |
5.20
|
17,500 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 07/06/2021 |
5.30
|
23,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 04/06/2021 |
5.60
|
22,579 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/06/2021 |
5.70
|
50,300 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/06/2021 |
5.60
|
57,501 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/06/2021 |
5.40
|
19,300 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.30
|
49,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 28/05/2021 |
5.20
|
53,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 27/05/2021 |
5.20
|
22,900 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/05/2021 |
5.30
|
22,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 25/05/2021 |
5.50
|
46,190 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/05/2021 |
5.40
|
22,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/05/2021 |
5.30
|
12,891 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/05/2021 |
5.20
|
54,600 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/05/2021 |
5.30
|
24,300 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/05/2021 |
5.30
|
16,400 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/05/2021 |
5.50
|
18,410 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 14/05/2021 |
5.80
|
31,400 | 5.80 | 5.80 | 5.50 | 0 | 200 | -0.0 |
| 13/05/2021 |
5.80
|
65,330 | 5.70 | 6.10 | 5.50 | 0 | 5,000 | -0.0 |
| 12/05/2021 |
5.70
|
61,900 | 5.70 | 6 | 5 | 0 | 0 | 0 |
| 11/05/2021 |
5.70
|
44,800 | 5.70 | 6 | 5.10 | 0 | 0 | 0 |
| 10/05/2021 |
5.70
|
153,600 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 07/05/2021 |
6.70
|
168,190 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
| 06/05/2021 |
5.90
|
22,901 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/05/2021 |
5.70
|
388,900 | 5 | 5.70 | 5 | 9,500 | 0 | 0.1 |
| 04/05/2021 |
5
|
94,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/04/2021 |
5
|
67,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/04/2021 |
5
|
165,000 | 4.80 | 5 | 5 | 0 | 0 | 0 |
| 27/04/2021 |
4.80
|
59,200 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
| 26/04/2021 |
5.40
|
30,299 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 23/04/2021 |
6
|
4,700 | 6.80 | 6.90 | 6 | 0 | 0 | 0 |
| 22/04/2021 |
6.80
|
33,300 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 20/04/2021 |
7.70
|
10,200 | 9 | 9 | 7.70 | 0 | 0 | 0 |
| 19/04/2021 |
9
|
1,100 | 9 | 9 | 9 | 0 | 0 | 0 |