| 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) |
-0.60 | -15.38% | 1,013,003 | 0 | 0 |
3.30
4.90
3.30
|
|
2 tháng
(2024-09-23) |
0.10 | 3.12% | 1,493,361 | 0 | 0.0 |
3
4.90
3.30
|
|
3 tháng
(2024-08-26) |
0.10 | 3.12% | 1,757,857 | 0 | 0.0 |
3
4.90
3.30
|
|
6 tháng
(2024-05-27) |
0.30 | 10% | 2,764,863 | 0 | 0.0 |
3
4.90
3.30
|
|
12 tháng
(2023-11-28) |
-0.90 | -21.43% | 4,701,371 | 0 | 0.0 |
2.70
6.40
3.30
|
|
24 tháng
(2022-12-05) |
0 | 0% | 7,265,608 | 0 | 0.0 |
2.10
6.40
3.30
|
|
36 tháng
(2021-12-08) |
-5.60 | -62.92% | 8,589,932 | 0 | 0.0 |
2
10.60
3.30
|
|
60 tháng
(2019-12-19) |
2 | 153.85% | 9,957,306 | 0 | 0.0 |
1.20
10.70
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2021 |
5.10
|
3,910 | 5.30 | 5.30 | 4.10 | 0 | 0 | 0 |
| 09/09/2021 |
5.30
|
13,500 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 08/09/2021 |
5.50
|
42,700 | 4.80 | 5.50 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
4.80
|
4,200 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/09/2021 |
4.40
|
44,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 01/09/2021 |
3.90
|
29,100 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 31/08/2021 |
3.50
|
8,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/08/2021 |
3.50
|
4,300 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/08/2021 |
3.40
|
5,002 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/08/2021 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/08/2021 |
3.50
|
700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/08/2021 |
3.50
|
1,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/08/2021 |
3.60
|
2,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/08/2021 |
3.70
|
2,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/08/2021 |
3.50
|
300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/08/2021 |
3.60
|
1,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/08/2021 |
3.80
|
300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2021 |
3.80
|
100 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2021 |
3.50
|
3,300 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 11/08/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
1,000 | 3.50 | 4 | 4 | 0 | 0 | 0 |
| 09/08/2021 |
3.50
|
9,100 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/08/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/08/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
100 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 03/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/07/2021 |
3.60
|
100 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/07/2021 |
3.20
|
3,200 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 22/07/2021 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/07/2021 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/07/2021 |
3.40
|
100 | 3 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/07/2021 |
3
|
100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 16/07/2021 |
3.30
|
4,600 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 15/07/2021 |
3.60
|
200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/07/2021 |
3.40
|
200 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.10
|
200 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
| 12/07/2021 |
3.20
|
2,400 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 09/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/07/2021 |
3.70
|
3,500 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/07/2021 |
3.20
|
2,900 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 06/07/2021 |
3.60
|
1,200 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/07/2021 |
3.40
|
5,500 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 02/07/2021 |
4
|
900 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
| 01/07/2021 |
4.20
|
9,700 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 30/06/2021 |
4.20
|
190 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/06/2021 |
4.20
|
6,000 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
| 28/06/2021 |
4.20
|
11,600 | 3.70 | 4.20 | 3.40 | 0 | 0 | 0 |
| 25/06/2021 |
3.70
|
600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 24/06/2021 |
4
|
700 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 23/06/2021 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/06/2021 |
4
|
20,700 | 3.70 | 4.20 | 3.40 | 0 | 0 | 0 |
| 21/06/2021 |
3.70
|
22,400 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| 18/06/2021 |
3.70
|
5,900 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 17/06/2021 |
4.30
|
100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/06/2021 |
4.50
|
4 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/06/2021 |
4.50
|
5 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/06/2021 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/06/2021 |
4.10
|
110 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/06/2021 |
4
|
2,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 08/06/2021 |
3.90
|
800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/06/2021 |
3.90
|
5,010 | 4.10 | 4.60 | 3.90 | 0 | 0 | 0 |
| 04/06/2021 |
4.10
|
2,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 03/06/2021 |
4.40
|
20,600 | 3.90 | 4.60 | 3.80 | 0 | 0 | 0 |
| 02/06/2021 |
3.90
|
2,100 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 01/06/2021 |
4.10
|
100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/05/2021 |
3.90
|
700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 28/05/2021 |
3.80
|
2,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/05/2021 |
3.90
|
1,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/05/2021 |
4.10
|
2,400 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 25/05/2021 |
4.20
|
1,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 24/05/2021 |
4.30
|
35,900 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 21/05/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/05/2021 |
4.20
|
1,902 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/05/2021 |
4.10
|
13,200 | 3.70 | 4.10 | 4 | 0 | 0 | 0 |
| 18/05/2021 |
3.70
|
15,500 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 17/05/2021 |
4.20
|
2,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/05/2021 |
4.20
|
5,400 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 12/05/2021 |
4.50
|
0 | 4.90 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/05/2021 |
4.90
|
1,000 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
| 10/05/2021 |
5.10
|
0 | 5.20 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/05/2021 |
5.20
|
4,400 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 06/05/2021 |
4.60
|
5,400 | 4.10 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/05/2021 |
4.10
|
24,900 | 4.50 | 4.90 | 3.90 | 0 | 0 | 0 |
| 04/05/2021 |
4.50
|
2,000 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 29/04/2021 |
5
|
1,764 | 7 | 7 | 5 | 0 | 0 | 0 |
| 28/04/2021 |
7
|
1,459 | 6.10 | 7 | 5.60 | 0 | 0 | 0 |
| 27/04/2021 |
6.10
|
1,549 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 26/04/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/04/2021 |
7
|
3,259 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 22/04/2021 |
7.70
|
1,732 | 6.50 | 7.70 | 6 | 0 | 0 | 0 |
| 20/04/2021 |
6.50
|
2,700 | 7.50 | 7.50 | 6.50 | 0 | 0 | 0 |
| 19/04/2021 |
7.50
|
600 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |