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) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
4.60
|
201,502 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
05/07/2021 |
4.70
|
350,504 | 4.80 | 4.90 | 4.60 | 900 | 4,600 | -0.0 |
02/07/2021 |
4.80
|
305,402 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
01/07/2021 |
4.80
|
428,600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
30/06/2021 |
4.60
|
221,237 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
29/06/2021 |
4.70
|
478,146 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
28/06/2021 |
4.90
|
364,184 | 4.90 | 5.10 | 4.70 | 1,600 | 0 | 0.0 |
25/06/2021 |
4.90
|
747,449 | 4.90 | 5.40 | 4.90 | 1,200 | 0 | 0.0 |
24/06/2021 |
4.90
|
1,233,695 | 4.30 | 4.90 | 4.30 | 0 | 2,000 | -0.0 |
23/06/2021 |
4.30
|
226,300 | 4.40 | 4.40 | 4.20 | 2,000 | 0 | 0.0 |
22/06/2021 |
4.40
|
109,720 | 4.50 | 4.50 | 4.30 | 0 | 1,000 | -0.0 |
21/06/2021 |
4.50
|
534,500 | 4.30 | 4.50 | 4.30 | 0 | 2,300 | 0 |
18/06/2021 |
4.30
|
548,102 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
17/06/2021 |
4.30
|
139,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
16/06/2021 |
4.20
|
180,420 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
15/06/2021 |
4.10
|
410,145 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
14/06/2021 |
4.40
|
188,425 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/06/2021 |
4.40
|
299,900 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
10/06/2021 |
4.50
|
650,010 | 4.30 | 4.70 | 4.10 | 0 | 0 | 0 |
09/06/2021 |
4.30
|
303,510 | 4.40 | 4.40 | 3.90 | 1,300 | 500 | 0.0 |
08/06/2021 |
4.40
|
613,100 | 4.70 | 4.80 | 4.10 | 5,200 | 0 | 0.0 |
07/06/2021 |
4.70
|
953,500 | 5.20 | 5.20 | 4.60 | 100 | 0 | 0.0 |
04/06/2021 |
5.20
|
1,166,331 | 4.80 | 5.40 | 5 | 600 | 0 | 0.0 |
03/06/2021 |
4.80
|
743,400 | 4.20 | 4.80 | 4.30 | 0 | 0 | 0 |
02/06/2021 |
4.20
|
974,100 | 3.80 | 4.20 | 3.80 | 0 | 200 | -0.0 |
01/06/2021 |
3.80
|
84,231 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
31/05/2021 |
3.90
|
247,300 | 3.80 | 3.90 | 3.70 | 0 | 100 | -0.0 |
28/05/2021 |
3.80
|
305,700 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
27/05/2021 |
3.60
|
482,681 | 3.70 | 3.70 | 3.30 | 200 | 0 | 0.0 |
26/05/2021 |
3.70
|
447,400 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
25/05/2021 |
3.60
|
197,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
24/05/2021 |
3.70
|
112,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
21/05/2021 |
3.70
|
181,710 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
20/05/2021 |
3.70
|
168,814 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/05/2021 |
3.80
|
204,600 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
18/05/2021 |
4
|
596,237 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
17/05/2021 |
3.70
|
274,638 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
14/05/2021 |
3.70
|
437,900 | 4 | 4 | 3.60 | 0 | 0 | 0 |
13/05/2021 |
4
|
64,500 | 4 | 4.10 | 3.90 | 0 | 3,000 | -0.0 |
12/05/2021 |
4
|
173,933 | 3.80 | 4.10 | 3.90 | 0 | 300 | -0.0 |
11/05/2021 |
3.80
|
362,100 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
10/05/2021 |
4
|
139,600 | 4.10 | 4.10 | 3.70 | 100 | 0 | 0.0 |
07/05/2021 |
4.10
|
70,400 | 4.40 | 4.40 | 4 | 0 | 2,100 | -0.0 |
06/05/2021 |
4.40
|
172,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/05/2021 |
4.40
|
127,000 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
04/05/2021 |
4.30
|
148,200 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
29/04/2021 |
4.70
|
141,600 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 |
28/04/2021 |
4.30
|
131,800 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
27/04/2021 |
4
|
266,600 | 4 | 4.20 | 3.60 | 200 | 0 | 0.0 |
26/04/2021 |
4
|
199,600 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
23/04/2021 |
4.50
|
564,500 | 4.90 | 4.90 | 4.10 | 1,200 | 0 | 0.0 |
22/04/2021 |
4.90
|
276,600 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
20/04/2021 |
5.20
|
451,300 | 4.90 | 5.50 | 4.80 | 0 | 0 | 0 |
19/04/2021 |
4.90
|
363,521 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
16/04/2021 |
5.20
|
619,300 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
15/04/2021 |
5.50
|
575,100 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
14/04/2021 |
5.30
|
517,901 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
13/04/2021 |
5.80
|
907,610 | 6 | 6.50 | 5.50 | 0 | 0 | 0 |
12/04/2021 |
6
|
934,600 | 5.60 | 6 | 5.40 | 0 | 100 | -0.0 |
09/04/2021 |
5.60
|
713,600 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
08/04/2021 |
5.30
|
1,093,200 | 5.70 | 5.70 | 4.90 | 200 | 0 | 0.0 |
07/04/2021 |
5.70
|
1,193,340 | 5.60 | 6 | 5.50 | 16,600 | 0 | 0.1 |
06/04/2021 |
5.60
|
544,145 | 5.10 | 5.60 | 5.20 | 0 | 100 | -0.0 |
05/04/2021 |
5.10
|
1,466,700 | 4.60 | 5.10 | 4.30 | 0 | 0 | 0 |
02/04/2021 |
4.60
|
635,800 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
01/04/2021 |
4.70
|
515,400 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
31/03/2021 |
4.70
|
620,964 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
30/03/2021 |
4.60
|
424,700 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
29/03/2021 |
4.60
|
593,300 | 4.40 | 4.90 | 4.30 | 0 | 0 | 0 |
26/03/2021 |
4.40
|
1,578,100 | 5 | 5 | 4.20 | 0 | 0 | 0 |
25/03/2021 |
5
|
532,700 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
24/03/2021 |
4.40
|
611,251 | 4 | 4.40 | 4 | 2,100 | 0 | 0.0 |
23/03/2021 |
4
|
1,035,130 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
22/03/2021 |
3.60
|
751,902 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
19/03/2021 |
3.20
|
223,920 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
18/03/2021 |
3.40
|
267,300 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
17/03/2021 |
3.40
|
217,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/03/2021 |
3.40
|
244,780 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/03/2021 |
3.50
|
210,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/03/2021 |
3.50
|
130,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/03/2021 |
3.50
|
231,037 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
10/03/2021 |
3.60
|
356,690 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
09/03/2021 |
3.50
|
288,920 | 3.30 | 3.50 | 2.90 | 0 | 0 | 0 |
08/03/2021 |
3.30
|
615,410 | 3.70 | 3.70 | 3.20 | 100 | 0 | 0.0 |
05/03/2021 |
3.70
|
330,120 | 3.70 | 4.10 | 3.50 | 0 | 0 | 0 |
04/03/2021 |
3.70
|
585,250 | 3.30 | 3.70 | 3 | 0 | 0 | 0 |
03/03/2021 |
3.30
|
896,466 | 2.90 | 3.30 | 3.10 | 0 | 0 | 0 |
02/03/2021 |
2.90
|
354,900 | 2.70 | 2.90 | 2.70 | 0 | 100 | -0.0 |
01/03/2021 |
2.70
|
374,600 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
26/02/2021 |
2.50
|
140,200 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
25/02/2021 |
2.40
|
188,032 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
24/02/2021 |
2.30
|
61,100 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
23/02/2021 |
2.40
|
113,400 | 2.30 | 2.40 | 2 | 0 | 0 | 0 |
22/02/2021 |
2.30
|
141,900 | 2.40 | 2.40 | 2.20 | 100 | 0 | 0.0 |
19/02/2021 |
2.40
|
190,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
18/02/2021 |
2.50
|
334,400 | 2.40 | 2.50 | 2.20 | 100 | 0 | 0.0 |
17/02/2021 |
2.40
|
235,800 | 2.60 | 2.70 | 2.30 | 0 | 0 | 0 |
09/02/2021 |
2.60
|
190,900 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
08/02/2021 |
2.60
|
708,600 | 2.40 | 2.70 | 2.30 | 0 | 0 | 0 |
05/02/2021 |
2.40
|
99,400 | 2.10 | 2.40 | 2.40 | 0 | 0 | 0 |