| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-1.30 | -19.40% | 31,800 | 0 | 0 |
5.40
6.70
5.40
|
|
2 tháng
(2024-09-09) |
-0.30 | -5.26% | 54,700 | 0 | 0 |
5.40
6.70
5.40
|
|
3 tháng
(2024-08-12) |
-0.90 | -14.29% | 149,900 | 0 | 0 |
5.40
6.70
5.40
|
|
6 tháng
(2024-05-13) |
-0.60 | -10% | 1,285,003 | 13,000 | 0.1 |
5.40
8
5.40
|
|
12 tháng
(2023-11-14) |
0.70 | 14.89% | 1,964,594 | 12,900 | 0.1 |
4.50
8
5.40
|
|
24 tháng
(2022-11-21) |
2.30 | 74.19% | 3,132,902 | 4,900 | 0.1 |
3.10
8
5.40
|
|
36 tháng
(2021-11-24) |
-4.30 | -44.33% | 18,000,041 | -9,000 | -0.0 |
3
11
5.40
|
|
60 tháng
(2019-12-05) |
3.70 | 217.65% | 37,176,852 | -42,300 | -0.2 |
1.30
14.30
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/11/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/11/2020 |
3.20
|
1,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/10/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 29/10/2020 |
3.40
|
800 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
| 28/10/2020 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/10/2020 |
3
|
7,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/10/2020 |
3.20
|
3,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/10/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/10/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/10/2020 |
3.40
|
1,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/10/2020 |
3.20
|
2,720 | 3.80 | 3.80 | 3.20 | 0 | 0 | 0 |
| 19/10/2020 |
3.40
|
7,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/10/2020 |
3.20
|
6,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/10/2020 |
3.40
|
21,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/10/2020 |
3.30
|
14,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/10/2020 |
3.20
|
8,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/10/2020 |
3.30
|
8,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/10/2020 |
3.30
|
4,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/10/2020 |
3.30
|
13,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/10/2020 |
3.40
|
210 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/10/2020 |
3.20
|
21,400 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
| 05/10/2020 |
3
|
51,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/10/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/10/2020 |
3.30
|
1,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/09/2020 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/09/2020 |
3.10
|
35,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/09/2020 |
3.30
|
6,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/09/2020 |
3.50
|
3,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/09/2020 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/09/2020 |
3.40
|
24,042 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/09/2020 |
3.50
|
1,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/09/2020 |
3.60
|
12,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 18/09/2020 |
3.60
|
24,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/09/2020 |
3.60
|
30,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/09/2020 |
3.70
|
20,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/09/2020 |
3.80
|
87,700 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 14/09/2020 |
3.30
|
95,000 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 11/09/2020 |
3.10
|
5,520 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/09/2020 |
3.30
|
20,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 09/09/2020 |
3.10
|
32,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/09/2020 |
3
|
10,427 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/09/2020 |
3.10
|
12,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/09/2020 |
3.10
|
12,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/09/2020 |
3.20
|
3,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/09/2020 |
3.10
|
5,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/08/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/08/2020 |
3.20
|
5,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/08/2020 |
2.90
|
79,601 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 25/08/2020 |
2.90
|
12,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/08/2020 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/08/2020 |
3.10
|
12,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/08/2020 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/08/2020 |
3.20
|
1,110 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/08/2020 |
3.10
|
67,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/08/2020 |
2.90
|
2,800 | 3 | 3 | 2.60 | 0 | 1,000 | -0.0 |
| 14/08/2020 |
2.70
|
26,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 13/08/2020 |
2.70
|
4,810 | 2.30 | 2.70 | 2.30 | 0 | 0 | 0 |
| 12/08/2020 |
2.70
|
2,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 11/08/2020 |
2.70
|
6,000 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 10/08/2020 |
2.80
|
48,000 | 2.90 | 2.90 | 2.80 | 1,000 | 0 | 0.0 |
| 07/08/2020 |
2.60
|
15,800 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 06/08/2020 |
2.30
|
65,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 05/08/2020 |
2
|
4,200 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
| 04/08/2020 |
1.80
|
100 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 03/08/2020 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 31/07/2020 |
1.60
|
1,000 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 30/07/2020 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 29/07/2020 |
1.60
|
10,900 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 28/07/2020 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 27/07/2020 |
1.70
|
5,100 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 24/07/2020 |
1.90
|
1,500 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 23/07/2020 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 22/07/2020 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 21/07/2020 |
2
|
2,000 | 2 | 2 | 2 | 0 | 0 | 0 |
| 20/07/2020 |
1.80
|
18,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 17/07/2020 |
2.10
|
100 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 16/07/2020 |
2
|
1,000 | 2 | 2 | 2 | 0 | 0 | 0 |
| 15/07/2020 |
2.10
|
5,000 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
| 14/07/2020 |
2
|
4,600 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
| 13/07/2020 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 10/07/2020 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 09/07/2020 |
1.80
|
200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 08/07/2020 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
| 07/07/2020 |
2
|
1,100 | 2 | 2 | 2 | 0 | 0 | 0 |
| 06/07/2020 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
| 03/07/2020 |
1.90
|
1,178 | 2.20 | 2.20 | 1.90 | 0 | 0 | 0 |
| 02/07/2020 |
1.90
|
11,900 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 01/07/2020 |
2
|
200 | 2 | 2 | 2 | 0 | 0 | 0 |
| 30/06/2020 |
2
|
1,000 | 2 | 2 | 2 | 0 | 0 | 0 |
| 29/06/2020 |
1.90
|
3,500 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
| 26/06/2020 |
2
|
2,900 | 2 | 2 | 2 | 0 | 0 | 0 |
| 25/06/2020 |
2.10
|
7,000 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
| 24/06/2020 |
1.90
|
7,300 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 23/06/2020 |
2.10
|
15,470 | 2 | 2.30 | 2 | 0 | 0 | 0 |
| 22/06/2020 |
2.10
|
50,100 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |