| 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) |
0.20 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/04/2021 |
4.20
|
1,225,500 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 19/04/2021 |
4.30
|
508,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 16/04/2021 |
4.50
|
1,623,700 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 15/04/2021 |
4.70
|
1,774,910 | 4.90 | 5 | 4.70 | 10,000 | 0 | 0.0 |
| 14/04/2021 |
4.90
|
711,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 13/04/2021 |
5
|
1,556,700 | 5.10 | 5.50 | 4.80 | 3,000 | 0 | 0.0 |
| 12/04/2021 |
5.10
|
1,041,500 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 09/04/2021 |
4.70
|
397,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/04/2021 |
4.80
|
627,800 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
| 07/04/2021 |
4.80
|
454,500 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/04/2021 |
4.40
|
1,390,700 | 4 | 4.40 | 3.90 | 0 | 29,400 | -0.1 |
| 05/04/2021 |
4
|
256,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 02/04/2021 |
4.10
|
124,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2021 |
4
|
108,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/03/2021 |
4
|
170,200 | 4.20 | 4.20 | 3.90 | 2,600 | 0 | 0.0 |
| 30/03/2021 |
4.20
|
145,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
324,500 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 26/03/2021 |
3.80
|
73,600 | 3.80 | 3.80 | 3.50 | 3,800 | 0 | 0.0 |
| 25/03/2021 |
3.80
|
93,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/03/2021 |
3.80
|
142,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/03/2021 |
4
|
251,100 | 4 | 4.10 | 3.80 | 23,000 | 0 | 0.1 |
| 22/03/2021 |
4
|
646,700 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 19/03/2021 |
3.70
|
108,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/03/2021 |
3.70
|
13,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/03/2021 |
3.80
|
30,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/03/2021 |
3.70
|
39,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/03/2021 |
3.80
|
72,600 | 3.60 | 3.80 | 3.60 | 100 | 0 | 0.0 |
| 12/03/2021 |
3.60
|
93,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/03/2021 |
3.80
|
77,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 10/03/2021 |
3.80
|
198,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/03/2021 |
3.80
|
123,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/03/2021 |
3.80
|
178,800 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 05/03/2021 |
3.80
|
216,400 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 04/03/2021 |
3.90
|
444,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/03/2021 |
3.60
|
151,100 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/03/2021 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/03/2021 |
3.50
|
36,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/02/2021 |
3.50
|
357,800 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/02/2021 |
3.20
|
27,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/02/2021 |
3.20
|
20,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/02/2021 |
3.30
|
21,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/02/2021 |
3.30
|
34,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 19/02/2021 |
3.20
|
20,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/02/2021 |
3.50
|
11,800 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 17/02/2021 |
3.40
|
107,800 | 3.10 | 3.40 | 3.10 | 7,500 | 0 | 0.0 |
| 09/02/2021 |
3.10
|
41,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/02/2021 |
3.10
|
111,500 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |