Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-21) |
1.50 | 39.47% | 478,700 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,560,400 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-30) |
-0.60 | -10.17% | 8,801,828 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-05) |
0.80 | 17.78% | 21,733,022 | 41,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-16) |
0.10 | 1.92% | 30,940,765 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
4
|
9,100 | 4 | 4 | 3.60 | 0 | 0 | 0 |
06/07/2021 |
4
|
700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
05/07/2021 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
02/07/2021 |
4
|
310 | 4 | 4 | 4 | 0 | 0 | 0 |
01/07/2021 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
30/06/2021 |
4
|
1,200 | 3.90 | 4 | 4 | 0 | 0 | 0 |
29/06/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/06/2021 |
3.90
|
1,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
25/06/2021 |
4.10
|
1,606 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/06/2021 |
4.10
|
3 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/06/2021 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/06/2021 |
4.10
|
4,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/06/2021 |
4
|
4,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
18/06/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/06/2021 |
4
|
400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/06/2021 |
4
|
1,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/06/2021 |
4.10
|
9,100 | 4.10 | 4.10 | 4 | 0 | 2,300 | -0.0 |
14/06/2021 |
4.10
|
9,410 | 4 | 4.10 | 4 | 1,500 | 0 | 0.0 |
11/06/2021 |
4
|
27,800 | 3.90 | 4 | 3.90 | 3,000 | 0 | 0.0 |
10/06/2021 |
3.90
|
7,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/06/2021 |
4
|
5,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/06/2021 |
4
|
12,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
07/06/2021 |
4.10
|
15,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/06/2021 |
4.10
|
5,900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
03/06/2021 |
4.10
|
11,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
02/06/2021 |
4.50
|
10 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/06/2021 |
4.50
|
500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
31/05/2021 |
4.80
|
300 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
28/05/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/05/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/05/2021 |
4.60
|
1,900 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
25/05/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/05/2021 |
4.50
|
3,900 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
21/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/05/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/05/2021 |
4.90
|
400 | 5 | 5 | 4.50 | 0 | 0 | 0 |
18/05/2021 |
5
|
1,600 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
17/05/2021 |
4.80
|
200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
14/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/05/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
11/05/2021 |
5
|
909 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
10/05/2021 |
4.80
|
300 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
07/05/2021 |
4.60
|
3,000 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
06/05/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/05/2021 |
5.10
|
2,500 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
04/05/2021 |
5.20
|
1,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
29/04/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/04/2021 |
5.20
|
300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
27/04/2021 |
5.30
|
1,000 | 5.30 | 5.30 | 5.20 | 0 | 800 | -0.0 |
26/04/2021 |
5.30
|
2,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
23/04/2021 |
5.50
|
2,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
22/04/2021 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/04/2021 |
5.20
|
9,500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
19/04/2021 |
5.60
|
25,420 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
16/04/2021 |
5.40
|
19,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
15/04/2021 |
5.50
|
53,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
14/04/2021 |
5.90
|
32,200 | 5.50 | 5.90 | 5.60 | 0 | 0 | 0 |
13/04/2021 |
5.50
|
19,400 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
12/04/2021 |
5.90
|
24,200 | 5.50 | 5.90 | 5.10 | 0 | 0 | 0 |
09/04/2021 |
5.50
|
200 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
08/04/2021 |
5.20
|
100 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
07/04/2021 |
5.10
|
12,600 | 4.90 | 5.20 | 5.10 | 0 | 0 | 0 |
06/04/2021 |
4.90
|
4,000 | 4.50 | 4.90 | 4.70 | 0 | 0 | 0 |
05/04/2021 |
4.50
|
51,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
02/04/2021 |
4.50
|
3,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
01/04/2021 |
4.70
|
3,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
31/03/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/03/2021 |
4.70
|
2,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
29/03/2021 |
4.60
|
1,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
26/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
24/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/03/2021 |
4.60
|
200 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
19/03/2021 |
4.40
|
200 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
18/03/2021 |
4.20
|
2,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
17/03/2021 |
4.20
|
3,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
16/03/2021 |
4.50
|
1,000 | 5 | 5 | 4.50 | 0 | 0 | 0 |
15/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/03/2021 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
11/03/2021 |
4.90
|
3,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/03/2021 |
4.90
|
6,900 | 4.90 | 5.20 | 4.50 | 0 | 0 | 0 |
09/03/2021 |
4.90
|
300 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
08/03/2021 |
4.60
|
3,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
05/03/2021 |
4.60
|
2,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
04/03/2021 |
4.90
|
1,200 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
03/03/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/03/2021 |
4.70
|
1,900 | 5 | 5 | 4.60 | 0 | 0 | 0 |
01/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/02/2021 |
5
|
100 | 4.80 | 5 | 5 | 0 | 0 | 0 |
25/02/2021 |
4.80
|
7,100 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
24/02/2021 |
4.70
|
4,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
23/02/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/02/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/02/2021 |
5.20
|
2,300 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
18/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/02/2021 |
5.10
|
100 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
09/02/2021 |
4.70
|
11,000 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
08/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |