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) |
0.40 | 8% | 2,109,900 | 25,600 | 0.1 |
4.90
5.60
5.40
|
2 tháng
(2024-07-22) |
0.40 | 8% | 2,652,200 | 38,800 | 0.2 |
4.70
5.60
5.40
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 3,996,700 | 82,300 | 0.4 |
4.70
5.70
5.40
|
6 tháng
(2024-03-25) |
0.50 | 10.20% | 14,457,400 | 158,000 | 0.8 |
4.70
6.80
5.40
|
12 tháng
(2023-09-25) |
0.20 | 3.85% | 17,989,600 | 164,200 | 0.8 |
4.40
6.80
5.40
|
24 tháng
(2022-09-30) |
-1 | -15.63% | 38,179,388 | 168,000 | 0.8 |
3
6.80
5.40
|
36 tháng
(2021-10-05) |
-11.50 | -68.05% | 93,261,740 | -58,300 | -2.8 |
3
18.90
5.40
|
60 tháng
(2019-10-16) |
3.20 | 145.45% | 160,198,988 | 190,400 | 0.3 |
1.10
20.90
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2021 |
5
|
80,000 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
05/02/2021 |
5.20
|
54,200 | 5.20 | 5.40 | 4.90 | 0 | 0 | 0 |
04/02/2021 |
5.20
|
26,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
03/02/2021 |
5.20
|
62,800 | 4.90 | 5.30 | 5.10 | 300 | 0 | 0.0 |
02/02/2021 |
4.90
|
41,000 | 5.20 | 5.20 | 4.80 | 0 | 10,000 | -0.0 |
01/02/2021 |
5.20
|
87,700 | 5.30 | 5.30 | 4.80 | 300 | 10,000 | -0.0 |
29/01/2021 |
5.30
|
128,600 | 5.10 | 5.50 | 4.60 | 0 | 11,200 | -0.1 |
28/01/2021 |
5.10
|
125,900 | 5.60 | 5.60 | 5.10 | 300 | 0 | 0.0 |
27/01/2021 |
5.60
|
150,800 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
26/01/2021 |
6.20
|
136,210 | 6.30 | 6.80 | 5.90 | 0 | 0 | 0 |
25/01/2021 |
6.30
|
283,600 | 5.80 | 6.30 | 5.70 | 1,000 | 0 | 0.0 |
22/01/2021 |
5.80
|
61,500 | 6.10 | 6.10 | 5.80 | 2,200 | 0 | 0.0 |
21/01/2021 |
6.10
|
168,320 | 5.60 | 6.10 | 5.20 | 5,000 | 0 | 0.0 |
20/01/2021 |
5.60
|
200,600 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
19/01/2021 |
5.70
|
147,100 | 6.30 | 6.30 | 5.70 | 4,800 | 0 | 0.0 |
18/01/2021 |
6.30
|
197,500 | 6.20 | 6.30 | 5.90 | 1,000 | 0 | 0.0 |
15/01/2021 |
6.20
|
196,700 | 6.30 | 6.30 | 5.80 | 7,000 | 0 | 0.0 |
14/01/2021 |
6.30
|
207,100 | 6.90 | 6.90 | 6.30 | 5,700 | 0 | 0.0 |
13/01/2021 |
6.90
|
312,608 | 6.80 | 7.20 | 6.30 | 3,300 | 200 | 0.0 |
12/01/2021 |
6.80
|
585,700 | 6.20 | 6.80 | 6.30 | 3,000 | 0 | 0.0 |
11/01/2021 |
6.20
|
270,000 | 5.70 | 6.20 | 6 | 0 | 0 | 0 |
08/01/2021 |
5.70
|
435,780 | 5.20 | 5.70 | 5.20 | 3,100 | 500 | 0.0 |
07/01/2021 |
5.20
|
648,200 | 5.20 | 5.70 | 4.90 | 2,500 | 0 | 0.0 |
06/01/2021 |
5.20
|
148,300 | 4.80 | 5.20 | 5.10 | 0 | 0 | 0 |
05/01/2021 |
4.80
|
147,408 | 4.40 | 4.80 | 4.70 | 0 | 0 | 0 |
04/01/2021 |
4.40
|
143,000 | 4 | 4.40 | 4 | 0 | 0 | 0 |
31/12/2020 |
4
|
54,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
30/12/2020 |
3.90
|
60,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
29/12/2020 |
4
|
45,400 | 4 | 4 | 3.70 | 0 | 1,500 | -0.0 |
28/12/2020 |
4
|
65,250 | 4 | 4.10 | 3.90 | 0 | 100 | -0.0 |
25/12/2020 |
4
|
55,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
24/12/2020 |
3.90
|
95,150 | 3.90 | 4.10 | 3.70 | 100 | 2,200 | -0.0 |
23/12/2020 |
3.90
|
111,610 | 4.10 | 4.10 | 3.70 | 100 | 2,200 | -0.0 |
22/12/2020 |
4.10
|
123,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
21/12/2020 |
4
|
137,800 | 4.40 | 4.40 | 4 | 200 | 0 | 0.0 |
18/12/2020 |
4.40
|
113,400 | 4.20 | 4.50 | 4.30 | 1,000 | 0 | 0.0 |
17/12/2020 |
4.20
|
108,600 | 3.90 | 4.20 | 3.70 | 1,200 | 0 | 0.0 |
16/12/2020 |
3.90
|
124,109 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
15/12/2020 |
4.20
|
134,601 | 4.50 | 4.50 | 4.10 | 0 | 400 | -0.0 |
14/12/2020 |
4.50
|
103,800 | 4.60 | 4.90 | 4.30 | 0 | 6,600 | -0.0 |
11/12/2020 |
4.60
|
214,000 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
10/12/2020 |
4.70
|
106,000 | 4.80 | 5 | 4.70 | 400 | 0 | 0.0 |
09/12/2020 |
4.80
|
340,400 | 4.40 | 4.80 | 4.40 | 1,000 | 0 | 0.0 |
08/12/2020 |
4.40
|
78,500 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
07/12/2020 |
4.30
|
381,093 | 4.50 | 4.90 | 4.10 | 0 | 1,000 | -0.0 |
04/12/2020 |
4.50
|
108,610 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
03/12/2020 |
4.10
|
90,800 | 3.80 | 4.10 | 4 | 0 | 500 | -0.0 |
02/12/2020 |
3.80
|
120,470 | 3.50 | 3.80 | 3.70 | 0 | 2,200 | -0.0 |
01/12/2020 |
3.50
|
143,800 | 3.20 | 3.50 | 2.90 | 0 | 17,800 | -0.1 |
30/11/2020 |
3.20
|
336,510 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
27/11/2020 |
3.50
|
255,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/11/2020 |
3.80
|
164,300 | 3.70 | 4 | 3.40 | 0 | 1,000 | -0.0 |
25/11/2020 |
3.70
|
564,080 | 3.40 | 3.70 | 3.20 | 1,500 | 0 | 0.0 |
24/11/2020 |
3.40
|
289,700 | 3.10 | 3.40 | 3.30 | 10,000 | 0 | 0.0 |
23/11/2020 |
3.10
|
116,200 | 2.90 | 3.10 | 3.10 | 1,000 | 0 | 0.0 |
20/11/2020 |
2.90
|
587,633 | 2.70 | 2.90 | 2.80 | 10,000 | 0 | 0.0 |
19/11/2020 |
2.70
|
42,238 | 2.50 | 2.70 | 2.70 | 0 | 0 | 0 |
18/11/2020 |
2.50
|
64,500 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
17/11/2020 |
2.30
|
97,733 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
16/11/2020 |
2.10
|
36,400 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
13/11/2020 |
2.10
|
16,000 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
12/11/2020 |
2.10
|
13,700 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
11/11/2020 |
2.20
|
24,600 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
10/11/2020 |
2.10
|
8,400 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
09/11/2020 |
2.20
|
14,100 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
06/11/2020 |
2.10
|
46,700 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
05/11/2020 |
2.10
|
35,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
04/11/2020 |
2.20
|
88,300 | 2 | 2.20 | 1.90 | 0 | 0 | 0 |
03/11/2020 |
2
|
4,100 | 1.90 | 2 | 2 | 0 | 0 | 0 |
02/11/2020 |
1.90
|
22,600 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
30/10/2020 |
1.90
|
10,800 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
29/10/2020 |
1.90
|
27,700 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
28/10/2020 |
1.90
|
5,200 | 2 | 2 | 1.80 | 0 | 0 | 0 |
27/10/2020 |
2
|
23,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
26/10/2020 |
2
|
5,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
23/10/2020 |
2
|
10,200 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
22/10/2020 |
2.10
|
12,000 | 2 | 2.10 | 2 | 0 | 0 | 0 |
21/10/2020 |
2
|
40,000 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
20/10/2020 |
2.10
|
92,600 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
19/10/2020 |
2.10
|
31,200 | 2 | 2.10 | 2 | 0 | 0 | 0 |
16/10/2020 |
2
|
19,600 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
15/10/2020 |
2.10
|
53,000 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
14/10/2020 |
2.10
|
43,100 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
13/10/2020 |
2
|
100 | 1.90 | 2 | 2 | 0 | 0 | 0 |
12/10/2020 |
1.90
|
76,800 | 2 | 2 | 1.80 | 0 | 0 | 0 |
09/10/2020 |
2
|
14,300 | 2 | 2 | 1.90 | 0 | 0 | 0 |
08/10/2020 |
2
|
96,400 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
07/10/2020 |
2.10
|
43,003 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
06/10/2020 |
2.10
|
37,140 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
05/10/2020 |
2
|
60,200 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |
02/10/2020 |
1.90
|
2,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
01/10/2020 |
2
|
20,910 | 2 | 2 | 2 | 0 | 0 | 0 |
30/09/2020 |
2
|
15,210 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
29/09/2020 |
2.10
|
18,400 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
28/09/2020 |
2.10
|
27,100 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
25/09/2020 |
2.10
|
1,700 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
24/09/2020 |
2
|
22,200 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
23/09/2020 |
2.10
|
20,600 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
22/09/2020 |
2.10
|
1,900 | 2 | 2.10 | 2 | 0 | 0 | 0 |
21/09/2020 |
2
|
72,014 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |