| 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 | -6.45% | 1,128,378 | 500 | 0.0 |
2.80
3.20
2.90
|
|
2 tháng
(2024-09-23) |
-0.50 | -14.71% | 3,698,216 | -13,600 | -0.0 |
2.80
3.60
2.90
|
|
3 tháng
(2024-08-26) |
0.10 | 3.57% | 7,801,830 | -5,100 | -0.0 |
2.60
3.60
2.90
|
|
6 tháng
(2024-05-27) |
-1.50 | -34.09% | 25,339,421 | -28,600 | -0.1 |
2.60
4.40
2.90
|
|
12 tháng
(2023-11-28) |
0.90 | 45% | 67,014,822 | -11,942 | -0.0 |
1.90
4.60
2.90
|
|
24 tháng
(2022-12-05) |
0.60 | 26.09% | 100,584,951 | 6,958 | 0.0 |
1.40
4.60
2.90
|
|
36 tháng
(2021-12-08) |
-5.60 | -65.88% | 161,868,644 | 21,640 | 0.1 |
1.40
10.50
2.90
|
|
60 tháng
(2019-12-19) |
1.40 | 93.33% | 255,273,067 | 44,358 | 0.2 |
1
10.50
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2021 |
6.80
|
199,501 | 6.20 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/09/2021 |
6.20
|
296,710 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/09/2021 |
5.70
|
314,705 | 5.60 | 5.70 | 5.40 | 900 | 1,400 | -0.0 |
| 09/09/2021 |
5.60
|
347,600 | 5.40 | 5.70 | 5.30 | 100 | 3,000 | -0.0 |
| 08/09/2021 |
5.40
|
458,900 | 5.50 | 5.70 | 5.20 | 7,000 | 200 | 0.0 |
| 07/09/2021 |
5.50
|
461,800 | 5.70 | 6 | 5.40 | 4,000 | 11,400 | -0.0 |
| 06/09/2021 |
5.70
|
442,005 | 5.20 | 5.70 | 4.80 | 0 | 200 | -0.0 |
| 01/09/2021 |
5.20
|
1,153,977 | 5.50 | 6 | 5 | 4,600 | 11,000 | -0.0 |
| 31/08/2021 |
5.50
|
319,644 | 5 | 5.50 | 5.20 | 10,400 | 5,200 | 0.0 |
| 30/08/2021 |
5
|
381,910 | 4.60 | 5 | 4.70 | 1,200 | 0 | 0.0 |
| 27/08/2021 |
4.60
|
891,000 | 4.20 | 4.60 | 4.50 | 10,900 | 0 | 0.1 |
| 26/08/2021 |
4.20
|
437,810 | 3.90 | 4.20 | 4.10 | 100 | 5,700 | -0.0 |
| 25/08/2021 |
3.90
|
506,069 | 3.60 | 3.90 | 3.80 | 0 | 10,000 | -0.0 |
| 24/08/2021 |
3.60
|
254,320 | 3.30 | 3.60 | 3.30 | 0 | 5,000 | -0.0 |
| 23/08/2021 |
3.30
|
64,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/08/2021 |
3.30
|
179,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/08/2021 |
3.50
|
72,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/08/2021 |
3.40
|
54,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/08/2021 |
3.50
|
136,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/08/2021 |
3.50
|
19,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/08/2021 |
3.50
|
59,502 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2021 |
3.50
|
169,000 | 3.50 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
| 11/08/2021 |
3.50
|
57,020 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/08/2021 |
3.60
|
85,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/08/2021 |
3.60
|
54,900 | 3.70 | 3.70 | 3.50 | 10,000 | 0 | 0.0 |
| 06/08/2021 |
3.70
|
262,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/08/2021 |
3.50
|
237,600 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
57,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/08/2021 |
3.30
|
138,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/08/2021 |
3.20
|
61,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/07/2021 |
3.20
|
139,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/07/2021 |
3.20
|
28,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/07/2021 |
3.20
|
209,004 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/07/2021 |
3.30
|
72,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/07/2021 |
3.30
|
69,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/07/2021 |
3.20
|
92,802 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/07/2021 |
3.30
|
91,805 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/07/2021 |
3.20
|
125,000 | 3.20 | 3.30 | 3.10 | 5,100 | 0 | 0.0 |
| 20/07/2021 |
3.20
|
217,010 | 3 | 3.20 | 2.90 | 100 | 0 | 0.0 |
| 19/07/2021 |
3
|
165,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 16/07/2021 |
3.30
|
72,705 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/07/2021 |
3.30
|
50,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/07/2021 |
3.20
|
101,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 13/07/2021 |
3.20
|
139,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 12/07/2021 |
3.20
|
382,200 | 3.30 | 3.40 | 3 | 1,000 | 0 | 0.0 |
| 09/07/2021 |
3.30
|
98,400 | 3.40 | 3.50 | 3.30 | 3,000 | 0 | 0.0 |
| 08/07/2021 |
3.40
|
146,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 07/07/2021 |
3.20
|
154,100 | 3.40 | 3.40 | 3.10 | 1,200 | 0 | 0.0 |
| 06/07/2021 |
3.40
|
85,000 | 3.50 | 3.50 | 3.30 | 1,500 | 0 | 0.0 |
| 05/07/2021 |
3.50
|
127,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 02/07/2021 |
3.50
|
75,304 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/07/2021 |
3.50
|
92,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/06/2021 |
3.50
|
155,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/06/2021 |
3.60
|
136,825 | 3.60 | 3.70 | 3.50 | 2,000 | 0 | 0.0 |
| 28/06/2021 |
3.60
|
112,305 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 25/06/2021 |
3.70
|
81,505 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/06/2021 |
3.70
|
153,130 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/06/2021 |
3.50
|
123,100 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 22/06/2021 |
3.70
|
673,615 | 3.90 | 4.20 | 3.60 | 2,000 | 700 | 0.0 |
| 21/06/2021 |
3.90
|
485,400 | 3.60 | 3.90 | 3.50 | 0 | 7,100 | -0.0 |
| 18/06/2021 |
3.60
|
375,225 | 3.40 | 3.70 | 3.40 | 0 | 5,000 | -0.0 |
| 17/06/2021 |
3.40
|
334,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/06/2021 |
3.50
|
518,850 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/06/2021 |
3.20
|
90,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/06/2021 |
3.30
|
263,300 | 3.50 | 3.50 | 3.30 | 5,000 | 0 | 0.0 |
| 11/06/2021 |
3.50
|
174,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/06/2021 |
3.50
|
67,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 09/06/2021 |
3.60
|
120,400 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/06/2021 |
3.50
|
616,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 07/06/2021 |
3.30
|
116,210 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2021 |
3.50
|
279,034 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/06/2021 |
3.70
|
573,420 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 02/06/2021 |
3.40
|
133,300 | 3.40 | 3.40 | 3.30 | 400 | 0 | 0.0 |
| 01/06/2021 |
3.40
|
434,234 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 31/05/2021 |
3.20
|
288,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/05/2021 |
3.30
|
117,205 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/05/2021 |
3.30
|
41,710 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/05/2021 |
3.30
|
1,274,500 | 3.50 | 3.50 | 3.20 | 0 | 100 | -0.0 |
| 25/05/2021 |
3.50
|
54,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/05/2021 |
3.40
|
106,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/05/2021 |
3.50
|
64,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/05/2021 |
3.60
|
95,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 19/05/2021 |
3.70
|
86,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/05/2021 |
3.80
|
457,758 | 3.60 | 3.90 | 3.40 | 0 | 8,200 | -0.0 |
| 17/05/2021 |
3.60
|
107,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/05/2021 |
3.50
|
186,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/05/2021 |
3.50
|
286,600 | 3.20 | 3.50 | 3.20 | 100 | 0 | 0.0 |
| 12/05/2021 |
3.20
|
299,800 | 3.50 | 3.50 | 3.20 | 500 | 0 | 0.0 |
| 11/05/2021 |
3.50
|
82,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/05/2021 |
3.50
|
256,600 | 3.80 | 3.80 | 3.50 | 0 | 900 | -0.0 |
| 07/05/2021 |
3.80
|
335,000 | 3.90 | 3.90 | 3.60 | 8,700 | 0 | 0.0 |
| 06/05/2021 |
3.90
|
95,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/05/2021 |
4
|
65,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/05/2021 |
3.90
|
397,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 29/04/2021 |
4.20
|
275,400 | 4.10 | 4.30 | 4 | 300 | 0 | 0.0 |
| 28/04/2021 |
4.10
|
111,000 | 4.30 | 4.30 | 4 | 4,600 | 0 | 0.0 |
| 27/04/2021 |
4.30
|
83,100 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 26/04/2021 |
4.10
|
701,100 | 4 | 4.30 | 3.60 | 0 | 0 | 0 |
| 23/04/2021 |
4
|
527,700 | 4.40 | 4.70 | 4 | 100 | 0 | 0.0 |
| 22/04/2021 |
4.40
|
38,932 | 4.80 | 4.80 | 4.40 | 200 | 0 | 0.0 |