| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.80 | 17.39% | 90,100 | -2,200 | 0.0 |
4.60
5.40
4.60
|
|
2 tháng
(2024-03-11) |
0.90 | 20% | 141,100 | -2,200 | 0.0 |
4.20
5.40
4.60
|
|
3 tháng
(2024-02-15) |
0.70 | 14.89% | 226,800 | -1,600 | 0.0 |
4.20
5.40
4.60
|
|
6 tháng
(2023-11-13) |
1.10 | 25.58% | 1,333,000 | 3,000 | 0.0 |
4.10
6.10
4.60
|
|
12 tháng
(2023-05-16) |
0.10 | 1.89% | 2,598,414 | 4,000 | 0.0 |
4.10
6.10
4.60
|
|
24 tháng
(2022-05-23) |
-3.90 | -41.94% | 2,822,341 | 4,000 | 0.0 |
4.10
10
4.60
|
|
36 tháng
(2021-05-26) |
-2.60 | -32.50% | 3,757,074 | 12,800 | 0.1 |
4.10
14.70
4.60
|
|
60 tháng
(2019-06-06) |
-3.70 | -40.66% | 3,845,639 | 12,700 | 0.1 |
4.10
14.70
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2021 |
8.50
|
1,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/10/2021 |
8.50
|
300 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 30/09/2021 |
9.20
|
200 | 8.70 | 9.20 | 9 | 0 | 0 | 0 |
| 29/09/2021 |
8.70
|
300 | 8.10 | 8.70 | 8.30 | 0 | 0 | 0 |
| 28/09/2021 |
8.10
|
2,100 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 27/09/2021 |
8.40
|
1,000 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 24/09/2021 |
9
|
2,000 | 9.20 | 9.70 | 9 | 200 | 0 | 0.0 |
| 23/09/2021 |
9.20
|
10,700 | 8.40 | 9.20 | 8.70 | 0 | 0 | 0 |
| 22/09/2021 |
8.40
|
5,700 | 7.70 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/09/2021 |
7.70
|
100 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/09/2021 |
7.90
|
3,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 17/09/2021 |
7.70
|
1,600 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
| 16/09/2021 |
8
|
300 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 15/09/2021 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/09/2021 |
8.10
|
6,500 | 7.40 | 8.10 | 7.40 | 0 | 0 | 0 |
| 13/09/2021 |
7.40
|
1,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/09/2021 |
7.40
|
100 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/09/2021 |
7.30
|
100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/09/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/09/2021 |
7.40
|
1,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/09/2021 |
7.40
|
1,200 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
| 01/09/2021 |
7.20
|
300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 31/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 30/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/08/2021 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 26/08/2021 |
7.30
|
600 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
| 25/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/08/2021 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/08/2021 |
7.10
|
1,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 19/08/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/08/2021 |
7.40
|
100 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/08/2021 |
7.30
|
8,700 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/08/2021 |
8.10
|
3,600 | 7.60 | 8.20 | 7.30 | 0 | 0 | 0 |
| 13/08/2021 |
7.60
|
500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 12/08/2021 |
7.50
|
2,900 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 11/08/2021 |
7.60
|
800 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
| 10/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/08/2021 |
7.50
|
100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/08/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/08/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/08/2021 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/08/2021 |
7.60
|
200 | 7 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/08/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/07/2021 |
7
|
1,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/07/2021 |
7
|
2,400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/07/2021 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/07/2021 |
7
|
900 | 7 | 7 | 7 | 0 | 900 | 0.0 |
| 12/07/2021 |
7
|
6,300 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 09/07/2021 |
7.30
|
1,000 | 7 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/07/2021 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/07/2021 |
7
|
1,500 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 06/07/2021 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 05/07/2021 |
7.30
|
1,900 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 02/07/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/07/2021 |
7.80
|
100 | 7.20 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/06/2021 |
7.20
|
900 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 29/06/2021 |
7.50
|
8,900 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
| 28/06/2021 |
8.10
|
2,000 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 25/06/2021 |
8.90
|
2,000 | 8.50 | 8.90 | 7.80 | 0 | 0 | 0 |
| 24/06/2021 |
8.50
|
300 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 23/06/2021 |
9.40
|
18,100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
| 22/06/2021 |
8.60
|
1,800 | 7.90 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/06/2021 |
7.90
|
3,100 | 7.20 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/06/2021 |
7.20
|
1,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 17/06/2021 |
7.50
|
2,300 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 16/06/2021 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/06/2021 |
7.50
|
700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/06/2021 |
7.50
|
600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2021 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/06/2021 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/06/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/05/2021 |
7.50
|
1,700 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 28/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/05/2021 |
8
|
400 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/05/2021 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/05/2021 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/05/2021 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |