| 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) |
-1.20 | -13.04% | 3,600 | 0 | 0 |
6.80
9.20
8
|
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
|
3 tháng
(2024-06-24) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
|
12 tháng
(2023-09-26) |
2.50 | 45.45% | 687,900 | 0 | 0 |
5.50
15.30
8
|
|
24 tháng
(2022-10-03) |
4 | 100% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
|
36 tháng
(2021-10-06) |
-3.10 | -27.93% | 10,390,807 | -14,800 | -0.1 |
3
15.30
8
|
|
60 tháng
(2019-10-17) |
5.50 | 220% | 11,578,963 | -14,700 | -0.1 |
1.90
15.30
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2021 |
5.90
|
8,410 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 22/09/2021 |
5.70
|
17,600 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
| 21/09/2021 |
6.10
|
4,000 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/09/2021 |
5.70
|
3,900 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 17/09/2021 |
6.20
|
29,080 | 5.50 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/09/2021 |
5.50
|
14,140 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
| 15/09/2021 |
5
|
18,200 | 4.40 | 5 | 3.90 | 0 | 0 | 0 |
| 14/09/2021 |
4.40
|
5,440 | 3.90 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/09/2021 |
3.90
|
900 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 10/09/2021 |
4.50
|
900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 09/09/2021 |
4.50
|
0 | 4.60 | 4.50 | 4.60 | 0 | 0 | 0 |
| 08/09/2021 |
4.60
|
402 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/09/2021 |
4.30
|
1,200 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/09/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/09/2021 |
4.20
|
200 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/08/2021 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/08/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/08/2021 |
4.10
|
5,400 | 3.60 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/08/2021 |
3.60
|
700 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 23/08/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/08/2021 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/08/2021 |
4.20
|
3,600 | 3.70 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/08/2021 |
3.70
|
500 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 17/08/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/08/2021 |
4.30
|
1,000 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 13/08/2021 |
4
|
3,600 | 3.90 | 4.30 | 4 | 0 | 0 | 0 |
| 12/08/2021 |
3.90
|
2,000 | 3.40 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/08/2021 |
3.40
|
1,000 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
5,600 | 3.50 | 4 | 3 | 0 | 0 | 0 |
| 09/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/08/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/07/2021 |
3.50
|
2,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/07/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/07/2021 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/07/2021 |
3.70
|
0 | 3.90 | 3.70 | 3.90 | 0 | 0 | 0 |
| 19/07/2021 |
3.90
|
5,600 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2021 |
3.50
|
900 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 15/07/2021 |
3.50
|
5 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/07/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/07/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/07/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/07/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/07/2021 |
3.50
|
400 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 07/07/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/07/2021 |
3.80
|
0 | 4.20 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/07/2021 |
4.20
|
606 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 02/07/2021 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/07/2021 |
4.20
|
300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/06/2021 |
4.30
|
18,500 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 29/06/2021 |
4
|
620 | 3.80 | 4 | 4 | 0 | 0 | 0 |
| 28/06/2021 |
3.80
|
7,800 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 25/06/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/06/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/06/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/06/2021 |
4.30
|
1,200 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/06/2021 |
4.10
|
1,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/06/2021 |
4.20
|
600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/06/2021 |
4.40
|
200 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/06/2021 |
4
|
3,900 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 15/06/2021 |
4.30
|
900 | 4.30 | 4.40 | 3.70 | 0 | 0 | 0 |
| 14/06/2021 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/06/2021 |
4.30
|
200 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/06/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/06/2021 |
4.20
|
8,200 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/06/2021 |
4
|
420 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 07/06/2021 |
4.50
|
6,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2021 |
4.50
|
700 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 03/06/2021 |
4.40
|
400 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 02/06/2021 |
4.50
|
1,322 | 4 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/06/2021 |
4
|
3,820 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 31/05/2021 |
4.60
|
0 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/05/2021 |
4.50
|
3,200 | 4.20 | 4.80 | 4.50 | 0 | 0 | 0 |
| 27/05/2021 |
4.20
|
1,260 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/05/2021 |
3.70
|
8,700 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/05/2021 |
3.50
|
12,300 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 24/05/2021 |
3.70
|
0 | 3.90 | 3.70 | 3.90 | 0 | 0 | 0 |
| 21/05/2021 |
3.90
|
5,300 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 20/05/2021 |
3.40
|
1,100 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
| 19/05/2021 |
3.90
|
60 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/05/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/05/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/05/2021 |
3.90
|
1,100 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 13/05/2021 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/05/2021 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/05/2021 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/05/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/05/2021 |
4.50
|
2,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/05/2021 |
4.60
|
2,870 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/05/2021 |
4.60
|
1,000 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |