| 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) |
-0.20 | -5.88% | 332,700 | 0 | 0 |
3.20
3.70
3.20
|
|
2 tháng
(2024-07-22) |
0.10 | 3.23% | 668,500 | 0 | 0 |
3
3.70
3.20
|
|
3 tháng
(2024-06-21) |
0 | 0% | 839,200 | 0 | 0 |
3
3.70
3.20
|
|
6 tháng
(2024-03-25) |
-1.70 | -34.69% | 2,140,300 | 0 | 0 |
2.60
6.40
3.20
|
|
12 tháng
(2023-09-25) |
-0.20 | -5.88% | 4,317,900 | 0 | 0 |
2.60
6.40
3.20
|
|
24 tháng
(2022-09-30) |
-0.40 | -11.11% | 5,777,355 | 0 | 0 |
2
6.40
3.20
|
|
36 tháng
(2021-10-05) |
-1.90 | -37.25% | 7,533,161 | 0 | 0 |
2
10.70
3.20
|
|
60 tháng
(2019-10-16) |
1.90 | 146.15% | 8,454,135 | 0 | 0 |
1.20
10.70
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2021 |
9.50
|
14,101 | 9.80 | 11 | 8.30 | 0 | 0 | 0 |
| 23/11/2021 |
9.80
|
13,300 | 8.90 | 9.80 | 8.50 | 0 | 0 | 0 |
| 22/11/2021 |
8.90
|
36,500 | 10.70 | 11.40 | 8.90 | 0 | 0 | 0 |
| 19/11/2021 |
10.70
|
25,300 | 10.20 | 10.80 | 9.30 | 0 | 0 | 0 |
| 18/11/2021 |
10.20
|
18,300 | 10 | 11.40 | 10.10 | 0 | 0 | 0 |
| 17/11/2021 |
10
|
13,700 | 9 | 10.40 | 9.70 | 0 | 0 | 0 |
| 16/11/2021 |
9
|
13,300 | 9 | 10 | 9 | 0 | 0 | 0 |
| 15/11/2021 |
9
|
22,000 | 8.30 | 9 | 8.80 | 0 | 0 | 0 |
| 12/11/2021 |
8.30
|
10,700 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 11/11/2021 |
7.80
|
29,200 | 7.30 | 7.80 | 6.80 | 0 | 0 | 0 |
| 10/11/2021 |
7.30
|
1,400 | 6.60 | 7.40 | 6.40 | 0 | 0 | 0 |
| 09/11/2021 |
6.60
|
4,600 | 7.80 | 7.80 | 6.60 | 0 | 0 | 0 |
| 08/11/2021 |
7.80
|
700 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 05/11/2021 |
7
|
12,100 | 7.30 | 7.40 | 6.50 | 0 | 0 | 0 |
| 04/11/2021 |
7.30
|
2,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 03/11/2021 |
7.40
|
12,815 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
| 02/11/2021 |
7.10
|
29,408 | 6.10 | 7.10 | 6.10 | 0 | 0 | 0 |
| 01/11/2021 |
6.10
|
5,400 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/10/2021 |
6.40
|
2,200 | 5.90 | 6.40 | 6.30 | 0 | 0 | 0 |
| 28/10/2021 |
5.90
|
17,207 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 27/10/2021 |
5.70
|
16,300 | 5.20 | 6 | 5 | 0 | 0 | 0 |
| 26/10/2021 |
5.20
|
4,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/10/2021 |
5.20
|
9,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/10/2021 |
5.10
|
9,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 21/10/2021 |
5.40
|
1,700 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
| 20/10/2021 |
4.90
|
6,500 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
| 19/10/2021 |
4.80
|
1,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/10/2021 |
5
|
2,700 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 15/10/2021 |
5.10
|
400 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 14/10/2021 |
4.90
|
5,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 13/10/2021 |
5.20
|
5,100 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 12/10/2021 |
4.90
|
1,500 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 11/10/2021 |
5.30
|
0 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/10/2021 |
5.20
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/10/2021 |
5.40
|
1,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/10/2021 |
5.70
|
6,700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 05/10/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/10/2021 |
5.10
|
600 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 01/10/2021 |
6
|
2,400 | 5.70 | 6 | 4.90 | 0 | 0 | 0 |
| 30/09/2021 |
5.70
|
3,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/09/2021 |
5.70
|
20 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/09/2021 |
5.70
|
500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 24/09/2021 |
6
|
1,100 | 5.50 | 6 | 5.90 | 0 | 0 | 0 |
| 23/09/2021 |
5.50
|
2,600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 22/09/2021 |
6
|
8,900 | 5.40 | 6 | 5.70 | 0 | 0 | 0 |
| 21/09/2021 |
5.40
|
10,600 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/09/2021 |
5.50
|
7,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 17/09/2021 |
5.90
|
5,300 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/09/2021 |
5.80
|
7,500 | 5.40 | 6 | 5.80 | 0 | 0 | 0 |
| 15/09/2021 |
5.40
|
20,100 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
| 14/09/2021 |
4.90
|
13,100 | 4.70 | 4.90 | 4.10 | 0 | 0 | 0 |
| 13/09/2021 |
4.70
|
5,000 | 5.10 | 5.10 | 4.10 | 0 | 0 | 0 |
| 10/09/2021 |
5.10
|
3,910 | 5.30 | 5.30 | 4.10 | 0 | 0 | 0 |
| 09/09/2021 |
5.30
|
13,500 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 08/09/2021 |
5.50
|
42,700 | 4.80 | 5.50 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
4.80
|
4,200 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/09/2021 |
4.40
|
44,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 01/09/2021 |
3.90
|
29,100 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 31/08/2021 |
3.50
|
8,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/08/2021 |
3.50
|
4,300 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/08/2021 |
3.40
|
5,002 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/08/2021 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/08/2021 |
3.50
|
700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/08/2021 |
3.50
|
1,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/08/2021 |
3.60
|
2,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/08/2021 |
3.70
|
2,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/08/2021 |
3.50
|
300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/08/2021 |
3.60
|
1,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/08/2021 |
3.80
|
300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2021 |
3.80
|
100 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2021 |
3.50
|
3,300 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 11/08/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
1,000 | 3.50 | 4 | 4 | 0 | 0 | 0 |
| 09/08/2021 |
3.50
|
9,100 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/08/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/08/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
100 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 03/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/07/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/07/2021 |
3.60
|
100 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/07/2021 |
3.20
|
3,200 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 22/07/2021 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/07/2021 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/07/2021 |
3.40
|
100 | 3 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/07/2021 |
3
|
100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 16/07/2021 |
3.30
|
4,600 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 15/07/2021 |
3.60
|
200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/07/2021 |
3.40
|
200 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/07/2021 |
3.10
|
200 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
| 12/07/2021 |
3.20
|
2,400 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 09/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/07/2021 |
3.70
|
3,500 | 3.20 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/07/2021 |
3.20
|
2,900 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 06/07/2021 |
3.60
|
1,200 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |