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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
4.40
|
45,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
06/07/2021 |
4.60
|
20,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
05/07/2021 |
4.70
|
20,682 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
02/07/2021 |
4.70
|
19,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
01/07/2021 |
4.90
|
59,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
30/06/2021 |
4.90
|
88,644 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
29/06/2021 |
4.90
|
51,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
28/06/2021 |
4.80
|
36,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
25/06/2021 |
4.80
|
36,856 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
24/06/2021 |
4.70
|
46,000 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
23/06/2021 |
4.80
|
76,100 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
22/06/2021 |
4.60
|
102,130 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
21/06/2021 |
4.50
|
104,306 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
18/06/2021 |
4.10
|
116,000 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
17/06/2021 |
3.90
|
40,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/06/2021 |
4
|
38,204 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
15/06/2021 |
3.80
|
21,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
14/06/2021 |
3.80
|
81,791 | 4 | 4 | 3.70 | 0 | 0 | 0 |
11/06/2021 |
4
|
50,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/06/2021 |
3.90
|
45,478 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
09/06/2021 |
4.20
|
116,810 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
08/06/2021 |
4
|
96,328 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
07/06/2021 |
3.70
|
64,821 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
04/06/2021 |
3.50
|
88,954 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/06/2021 |
3.60
|
98,363 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
02/06/2021 |
3.40
|
15,209 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
01/06/2021 |
3.40
|
35,360 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
31/05/2021 |
3.50
|
31,004 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
28/05/2021 |
3.50
|
36,804 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
27/05/2021 |
3.40
|
59,668 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
26/05/2021 |
3.60
|
70,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/05/2021 |
3.50
|
40,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
24/05/2021 |
3.40
|
30,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/05/2021 |
3.40
|
19,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
20/05/2021 |
3.50
|
12,120 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
19/05/2021 |
3.50
|
16,064 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/05/2021 |
3.50
|
68,609 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
17/05/2021 |
3.50
|
27,421 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/05/2021 |
3.50
|
11,808 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/05/2021 |
3.50
|
22,090 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/05/2021 |
3.50
|
25,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/05/2021 |
3.40
|
46,724 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
10/05/2021 |
3.30
|
70,908 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
07/05/2021 |
3.40
|
13,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
06/05/2021 |
3.50
|
4,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/05/2021 |
3.60
|
468,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
04/05/2021 |
3.60
|
60,110 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
29/04/2021 |
3.80
|
15,171 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
28/04/2021 |
3.80
|
111,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
27/04/2021 |
3.60
|
62,756 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
26/04/2021 |
3.90
|
65,612 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
23/04/2021 |
4
|
38,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
22/04/2021 |
4
|
20,518 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
20/04/2021 |
4.20
|
300,558 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
19/04/2021 |
4.50
|
42,928 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
16/04/2021 |
4.50
|
33,530 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
15/04/2021 |
4.70
|
61,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
14/04/2021 |
4.90
|
10,220 | 5 | 5 | 4.60 | 0 | 0 | 0 |
13/04/2021 |
5
|
95,734 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
12/04/2021 |
5.10
|
145,254 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
09/04/2021 |
4.70
|
17,520 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
08/04/2021 |
5
|
44,810 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
07/04/2021 |
4.90
|
75,105 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
06/04/2021 |
4.50
|
75,253 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
05/04/2021 |
4.30
|
32,012 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
02/04/2021 |
4.20
|
36,064 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/04/2021 |
4.10
|
20,940 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
31/03/2021 |
4.10
|
5,788 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/03/2021 |
4.20
|
21,350 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/03/2021 |
4.10
|
4,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/03/2021 |
4
|
16,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/03/2021 |
4.10
|
15,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
24/03/2021 |
4
|
14,732 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/03/2021 |
4.20
|
43,300 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
22/03/2021 |
4.20
|
6,726 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/03/2021 |
4.20
|
9,900 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
18/03/2021 |
4.20
|
3,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
17/03/2021 |
4.30
|
7,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
16/03/2021 |
4.40
|
43,410 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
15/03/2021 |
4
|
18,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/03/2021 |
3.90
|
24,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
11/03/2021 |
4.20
|
21,573 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
10/03/2021 |
4.20
|
8,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
09/03/2021 |
4.40
|
1,194 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/03/2021 |
4.40
|
5,420 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
05/03/2021 |
4.20
|
7,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
04/03/2021 |
4.20
|
6,374 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
03/03/2021 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/03/2021 |
4.50
|
348 | 4.60 | 4.60 | 4.50 | 0 | 48 | -0.0 |
01/03/2021 |
4.60
|
98 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/02/2021 |
4.60
|
600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
25/02/2021 |
4.70
|
60 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
24/02/2021 |
4.70
|
76 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/02/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/02/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/02/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/02/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/02/2021 |
4.70
|
300 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
09/02/2021 |
4.60
|
55 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/02/2021 |
4.60
|
100 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |