Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
4.20
|
45,290 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/07/2021 |
4.20
|
70,799 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
06/07/2021 |
4.30
|
41,730 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/07/2021 |
4.30
|
78,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
02/07/2021 |
4.50
|
58,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
01/07/2021 |
4.50
|
64,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
30/06/2021 |
4.50
|
43,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
29/06/2021 |
4.50
|
21,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
28/06/2021 |
4.50
|
75,690 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
25/06/2021 |
4.50
|
30,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/06/2021 |
4.40
|
52,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
23/06/2021 |
4.50
|
52,814 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
22/06/2021 |
4.60
|
50,396 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
21/06/2021 |
4.70
|
226,138 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
18/06/2021 |
4.60
|
170,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/06/2021 |
4.50
|
143,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
16/06/2021 |
4.40
|
96,571 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
15/06/2021 |
4.40
|
140,425 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
14/06/2021 |
4.50
|
69,105 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
11/06/2021 |
4.60
|
60,547 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
10/06/2021 |
4.60
|
168,144 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
09/06/2021 |
4.60
|
69,015 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/06/2021 |
4.60
|
256,390 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
07/06/2021 |
4.40
|
109,975 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
04/06/2021 |
4.40
|
197,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/06/2021 |
4.50
|
171,944 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
02/06/2021 |
4.50
|
123,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/06/2021 |
4.50
|
378,100 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
31/05/2021 |
4.10
|
97,310 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
28/05/2021 |
4.20
|
89,251 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
27/05/2021 |
4.10
|
93,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/05/2021 |
4.10
|
70,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/05/2021 |
4.20
|
121,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
24/05/2021 |
4.20
|
119,109 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
21/05/2021 |
4.10
|
126,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
20/05/2021 |
4
|
149,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/05/2021 |
4.20
|
122,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
18/05/2021 |
4.30
|
189,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
17/05/2021 |
4.30
|
83,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
14/05/2021 |
4.50
|
102,255 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
13/05/2021 |
4.50
|
91,409 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
12/05/2021 |
4.60
|
174,844 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
11/05/2021 |
4.40
|
80,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
10/05/2021 |
4.30
|
84,334 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/05/2021 |
4.40
|
148,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/05/2021 |
4.50
|
113,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
05/05/2021 |
4.60
|
95,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
04/05/2021 |
4.40
|
48,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
29/04/2021 |
4.50
|
77,364 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
28/04/2021 |
4.50
|
74,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
27/04/2021 |
4.30
|
201,710 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
26/04/2021 |
4.50
|
240,852 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/04/2021 |
4.70
|
208,051 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
22/04/2021 |
4.60
|
274,560 | 5 | 5 | 4.60 | 0 | 0 | 0 |
20/04/2021 |
5
|
235,100 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
19/04/2021 |
5.30
|
160,283 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
16/04/2021 |
5.30
|
601,999 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
15/04/2021 |
5.50
|
420,196 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
14/04/2021 |
5.70
|
262,226 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
13/04/2021 |
5.50
|
526,176 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
12/04/2021 |
5.80
|
1,036,050 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
09/04/2021 |
5.30
|
279,575 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
08/04/2021 |
5.40
|
688,660 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
07/04/2021 |
5.60
|
744,430 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
06/04/2021 |
5.20
|
348,162 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
05/04/2021 |
5.10
|
852,699 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
02/04/2021 |
4.70
|
287,692 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
01/04/2021 |
4.50
|
165,880 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
31/03/2021 |
4.60
|
349,703 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
30/03/2021 |
4.70
|
473,300 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
29/03/2021 |
4.60
|
317,601 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
26/03/2021 |
4.50
|
266,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
25/03/2021 |
4.50
|
350,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/03/2021 |
4.40
|
203,714 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
23/03/2021 |
4.60
|
336,298 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
22/03/2021 |
4.60
|
333,400 | 4.50 | 4.60 | 4.40 | 5,500 | 0 | 0.0 |
19/03/2021 |
4.50
|
260,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
18/03/2021 |
4.50
|
144,632 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
17/03/2021 |
4.60
|
358,650 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
16/03/2021 |
4.50
|
455,150 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
15/03/2021 |
4.30
|
150,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/03/2021 |
4.30
|
160,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/03/2021 |
4.40
|
274,060 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
10/03/2021 |
4.20
|
510,748 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
09/03/2021 |
4.50
|
418,400 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
08/03/2021 |
4.70
|
897,400 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
05/03/2021 |
4.30
|
578,220 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
04/03/2021 |
4
|
363,831 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
03/03/2021 |
4
|
287,500 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
02/03/2021 |
3.80
|
318,238 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
01/03/2021 |
3.80
|
242,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
26/02/2021 |
3.70
|
133,870 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/02/2021 |
3.80
|
428,827 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
24/02/2021 |
3.70
|
479,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/02/2021 |
3.60
|
444,800 | 3.60 | 3.70 | 3.40 | 0 | 10,000 | -0.0 |
22/02/2021 |
3.60
|
169,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/02/2021 |
3.50
|
131,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
18/02/2021 |
3.60
|
148,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/02/2021 |
3.50
|
216,000 | 3.40 | 3.60 | 3.30 | 0 | 11,200 | -0.0 |
09/02/2021 |
3.40
|
69,966 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |