| 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) |
0.30 | 4.62% | 151,502 | 0 | 0 |
5.90
7
6.80
|
|
2 tháng
(2024-09-23) |
0.20 | 3.03% | 346,202 | 0 | 0 |
5.90
7
6.80
|
|
3 tháng
(2024-08-26) |
0 | 0% | 671,228 | 0 | 0 |
5.50
7.60
6.80
|
|
6 tháng
(2024-05-27) |
-0.10 | -1.45% | 1,616,947 | 30,600 | 0.3 |
5.50
11.10
6.80
|
|
12 tháng
(2023-11-28) |
1 | 17.24% | 2,735,589 | 30,400 | 0.3 |
5
11.10
6.80
|
|
24 tháng
(2022-12-05) |
0 | 0% | 5,780,241 | 30,400 | 0.3 |
2.80
11.10
6.80
|
|
36 tháng
(2021-12-08) |
-2.20 | -24.44% | 9,325,435 | 30,400 | 0.3 |
2.80
11.10
6.80
|
|
60 tháng
(2019-12-19) |
5.60 | 466.67% | 23,432,421 | 30,400 | 0.3 |
0.50
11.10
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/08/2021 |
3.90
|
30,700 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 23/08/2021 |
4.20
|
49,100 | 3.80 | 4.20 | 3.60 | 0 | 0 | 0 |
| 20/08/2021 |
3.80
|
11,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 19/08/2021 |
3.90
|
5,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/08/2021 |
3.90
|
13,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/08/2021 |
4.10
|
15,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/08/2021 |
4
|
243,800 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
| 13/08/2021 |
3.80
|
4,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 12/08/2021 |
3.90
|
1,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 11/08/2021 |
3.70
|
7,900 | 3.80 | 3.90 | 3.70 | 0 | 1,500 | -0.0 |
| 10/08/2021 |
3.80
|
20,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/08/2021 |
3.80
|
10,900 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 06/08/2021 |
3.90
|
19,800 | 3.90 | 3.90 | 3.70 | 1,500 | 0 | 0.0 |
| 05/08/2021 |
3.90
|
52,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 04/08/2021 |
4
|
35,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 03/08/2021 |
4
|
46,100 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 02/08/2021 |
4
|
1,700 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
| 30/07/2021 |
3.80
|
700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 29/07/2021 |
4
|
44,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 28/07/2021 |
3.90
|
108,700 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
| 27/07/2021 |
3.90
|
55,900 | 3.50 | 4.10 | 3.80 | 0 | 0 | 0 |
| 26/07/2021 |
3.50
|
1,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/07/2021 |
3.80
|
30,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 22/07/2021 |
3.60
|
31,200 | 3.40 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/07/2021 |
3.40
|
1,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/07/2021 |
3.70
|
100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/07/2021 |
3.90
|
14,100 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 16/07/2021 |
3.90
|
19,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/07/2021 |
3.90
|
3,100 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 14/07/2021 |
3.60
|
35,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/07/2021 |
3.80
|
52,000 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
| 12/07/2021 |
3.90
|
18,000 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 09/07/2021 |
3.70
|
29,500 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
| 08/07/2021 |
3.80
|
47,200 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 07/07/2021 |
3.90
|
1,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/07/2021 |
3.90
|
21,400 | 3.90 | 4.10 | 3.60 | 0 | 100 | -0.0 |
| 05/07/2021 |
3.90
|
42,100 | 3.90 | 3.90 | 3.50 | 0 | 400 | -0.0 |
| 02/07/2021 |
3.90
|
3,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/07/2021 |
4
|
18,500 | 3.90 | 4.20 | 3.80 | 100 | 0 | 0.0 |
| 30/06/2021 |
3.90
|
91,700 | 3.50 | 3.90 | 3.50 | 400 | 0 | 0.0 |
| 29/06/2021 |
3.50
|
24,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/06/2021 |
3.50
|
16,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 25/06/2021 |
3.70
|
2,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/06/2021 |
3.80
|
5,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/06/2021 |
4
|
6,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 22/06/2021 |
4
|
45,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/06/2021 |
4
|
25,100 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 18/06/2021 |
4.10
|
28,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/06/2021 |
4
|
14,900 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 16/06/2021 |
4
|
24,600 | 4 | 4.40 | 3.70 | 0 | 0 | 0 |
| 15/06/2021 |
4
|
36,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/06/2021 |
4.10
|
46,510 | 4.10 | 4.30 | 3.80 | 0 | 0 | 0 |
| 11/06/2021 |
4.10
|
37,600 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 10/06/2021 |
4.10
|
73,400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
| 09/06/2021 |
4.20
|
196,110 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 08/06/2021 |
4.10
|
59,400 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 07/06/2021 |
3.90
|
207,700 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/06/2021 |
3.50
|
157,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/06/2021 |
3.40
|
83,000 | 3.10 | 3.40 | 3 | 100 | 0 | 0.0 |
| 02/06/2021 |
3.10
|
2,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/06/2021 |
3
|
1,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/05/2021 |
3
|
20,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 28/05/2021 |
3
|
20,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/05/2021 |
3.20
|
29,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/05/2021 |
3.20
|
8,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/05/2021 |
3.10
|
23,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/05/2021 |
3.20
|
3,300 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/05/2021 |
3.10
|
8,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/05/2021 |
3.30
|
9,700 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 19/05/2021 |
3.20
|
29,800 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/05/2021 |
3.10
|
30,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/05/2021 |
3.10
|
39,700 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 14/05/2021 |
3.20
|
2,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/05/2021 |
3.40
|
14,600 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 12/05/2021 |
3.40
|
58,500 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/05/2021 |
3.10
|
13,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/05/2021 |
3.20
|
53,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 07/05/2021 |
3
|
20,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2021 |
3
|
9,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 05/05/2021 |
3.30
|
20,800 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
| 04/05/2021 |
3.20
|
33,500 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 29/04/2021 |
3.30
|
18,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 28/04/2021 |
3.40
|
5,600 | 3 | 3.40 | 3 | 0 | 0 | 0 |
| 27/04/2021 |
3
|
21,600 | 2.90 | 3.20 | 3 | 0 | 0 | 0 |
| 26/04/2021 |
2.90
|
56,600 | 3.70 | 3.70 | 2.90 | 0 | 0 | 0 |
| 23/04/2021 |
3.70
|
58,000 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 22/04/2021 |
3.70
|
25,400 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 20/04/2021 |
3.90
|
57,000 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 19/04/2021 |
4
|
378,910 | 3.90 | 4.20 | 3.50 | 0 | 0 | 0 |
| 16/04/2021 |
3.90
|
87,000 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 15/04/2021 |
3.80
|
33,800 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
| 14/04/2021 |
4
|
43,800 | 4.10 | 4.20 | 3.60 | 1,000 | 0 | 0.0 |
| 13/04/2021 |
4.10
|
158,100 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
| 12/04/2021 |
4.20
|
147,000 | 3.80 | 4.20 | 3.30 | 0 | 0 | 0 |
| 09/04/2021 |
3.80
|
47,700 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 08/04/2021 |
3.80
|
66,210 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
| 07/04/2021 |
3.60
|
108,600 | 3.30 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/04/2021 |
3.30
|
103,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/04/2021 |
3.10
|
62,000 | 3 | 3.20 | 2.80 | 0 | 0 | 0 |
| 02/04/2021 |
3
|
99,400 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |