| 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) |
0.10 | 4.35% | 3,487,689 | -4,283 | -0.0 |
2.30
2.70
2.40
|
|
2 tháng
(2024-09-23) |
-0.30 | -11.11% | 5,597,013 | -683 | -0.0 |
2.30
2.80
2.40
|
|
3 tháng
(2024-08-26) |
0 | 0% | 6,607,822 | -683 | -0.0 |
2.30
2.80
2.40
|
|
6 tháng
(2024-05-27) |
-0.60 | -20% | 15,520,819 | -983 | -0.0 |
2.30
3.10
2.40
|
|
12 tháng
(2023-11-28) |
-0.30 | -11.11% | 29,635,831 | -83 | 0.0 |
2.30
3.30
2.40
|
|
24 tháng
(2022-12-05) |
-0.20 | -7.69% | 74,381,735 | -8,483 | -0.0 |
1.90
4.30
2.40
|
|
36 tháng
(2021-12-08) |
-5.80 | -70.73% | 133,111,952 | 5,917 | -0.0 |
1.70
10.50
2.40
|
|
60 tháng
(2019-12-19) |
-1 | -29.41% | 238,886,212 | 53,217 | 0.2 |
1.70
10.50
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2021 |
4.50
|
1,448,920 | 4.10 | 4.50 | 4.20 | 0 | 300 | -0.0 |
| 13/09/2021 |
4.10
|
2,887,600 | 3.80 | 4.10 | 3.60 | 5,000 | 34,400 | -0.1 |
| 10/09/2021 |
3.80
|
705,500 | 3.70 | 3.80 | 3.50 | 0 | 100,900 | -0.4 |
| 09/09/2021 |
3.70
|
416,620 | 3.50 | 3.70 | 3.50 | 300 | 0 | 0.0 |
| 08/09/2021 |
3.50
|
403,200 | 3.50 | 3.70 | 3.50 | 800 | 0 | 0.0 |
| 07/09/2021 |
3.50
|
683,800 | 3.70 | 4 | 3.50 | 10,000 | 0 | 0.0 |
| 06/09/2021 |
3.70
|
1,576,220 | 3.40 | 3.70 | 3.40 | 100,600 | 0 | 0.4 |
| 01/09/2021 |
3.40
|
415,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/08/2021 |
3.40
|
473,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/08/2021 |
3.40
|
513,620 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/08/2021 |
3.10
|
404,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/08/2021 |
3.10
|
52,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/08/2021 |
3.20
|
73,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/08/2021 |
3.20
|
116,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/08/2021 |
3.20
|
55,000 | 3.20 | 3.30 | 3.10 | 0 | 1,000 | -0.0 |
| 20/08/2021 |
3.20
|
227,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/08/2021 |
3.20
|
369,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/08/2021 |
3.30
|
266,400 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 17/08/2021 |
3.20
|
158,800 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
| 16/08/2021 |
3.20
|
351,900 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 13/08/2021 |
3
|
112,300 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 12/08/2021 |
3
|
452,700 | 2.90 | 3.10 | 2.90 | 900 | 0 | 0.0 |
| 11/08/2021 |
2.90
|
59,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 10/08/2021 |
2.90
|
168,910 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 09/08/2021 |
3
|
295,700 | 3.10 | 3.10 | 2.80 | 100 | 0 | 0.0 |
| 06/08/2021 |
3.10
|
213,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/08/2021 |
3.10
|
135,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 04/08/2021 |
2.90
|
1,306,700 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
| 03/08/2021 |
3
|
69,400 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 02/08/2021 |
3
|
16,600 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 30/07/2021 |
3
|
29,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/07/2021 |
2.90
|
37,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/07/2021 |
3.10
|
16,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/07/2021 |
3.10
|
54,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 26/07/2021 |
3
|
5,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/07/2021 |
3.10
|
36,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/07/2021 |
3
|
35,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/07/2021 |
3
|
16,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 20/07/2021 |
3
|
291,000 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
| 19/07/2021 |
2.80
|
230,300 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 16/07/2021 |
3.10
|
21,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/07/2021 |
3.10
|
27,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/07/2021 |
3.10
|
61,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 13/07/2021 |
3.10
|
79,600 | 3 | 3.10 | 2.90 | 200 | 0 | 0.0 |
| 12/07/2021 |
3
|
216,700 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 09/07/2021 |
3.20
|
242,700 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/07/2021 |
3.20
|
259,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 07/07/2021 |
3.10
|
386,500 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 06/07/2021 |
3.20
|
165,601 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/07/2021 |
3.40
|
83,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2021 |
3.40
|
144,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/07/2021 |
3.50
|
230,600 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
| 30/06/2021 |
3.50
|
45,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/06/2021 |
3.50
|
117,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/06/2021 |
3.60
|
208,101 | 3.50 | 3.60 | 3.40 | 22,700 | 13,400 | 0.0 |
| 25/06/2021 |
3.50
|
38,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2021 |
3.50
|
58,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/06/2021 |
3.50
|
101,459 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/06/2021 |
3.60
|
213,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/06/2021 |
3.60
|
101,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/06/2021 |
3.60
|
326,800 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 17/06/2021 |
3.60
|
233,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/06/2021 |
3.50
|
121,100 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 15/06/2021 |
3.50
|
126,100 | 3.60 | 3.60 | 3.50 | 5,000 | 0 | 0.0 |
| 14/06/2021 |
3.60
|
283,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/06/2021 |
3.60
|
88,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/06/2021 |
3.60
|
161,000 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/06/2021 |
3.70
|
475,200 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 08/06/2021 |
3.50
|
276,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/06/2021 |
3.70
|
226,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/06/2021 |
3.80
|
395,800 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/06/2021 |
3.80
|
691,800 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 02/06/2021 |
3.60
|
124,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/06/2021 |
3.60
|
203,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 31/05/2021 |
3.40
|
329,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/05/2021 |
3.40
|
456,000 | 3.40 | 3.50 | 3.30 | 0 | 100 | -0.0 |
| 27/05/2021 |
3.40
|
190,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/05/2021 |
3.50
|
213,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/05/2021 |
3.60
|
216,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/05/2021 |
3.70
|
126,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/05/2021 |
3.60
|
251,725 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/05/2021 |
3.50
|
123,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/05/2021 |
3.70
|
156,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/05/2021 |
3.80
|
547,200 | 3.60 | 3.80 | 3.50 | 100 | 0 | 0.0 |
| 17/05/2021 |
3.60
|
249,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 14/05/2021 |
3.70
|
154,108 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/05/2021 |
3.70
|
109,305 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/05/2021 |
3.70
|
233,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/05/2021 |
3.50
|
311,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/05/2021 |
3.60
|
376,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/05/2021 |
3.70
|
204,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2021 |
3.90
|
262,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/05/2021 |
3.90
|
611,500 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 04/05/2021 |
3.60
|
223,700 | 3.80 | 3.80 | 3.50 | 0 | 11,500 | -0.0 |
| 29/04/2021 |
3.80
|
158,100 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/04/2021 |
3.70
|
535,808 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 27/04/2021 |
3.50
|
340,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/04/2021 |
3.60
|
556,100 | 4 | 4 | 3.60 | 500 | 0 | 0.0 |
| 23/04/2021 |
4
|
394,600 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 22/04/2021 |
3.90
|
704,900 | 4.20 | 4.20 | 3.90 | 1,500 | 0 | 0.0 |