| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.30 | -9.38% | 28,200 | 0 | 0 |
2.80
3.20
2.90
|
|
2 tháng
(2024-09-16) |
-0.70 | -19.44% | 35,800 | 0 | 0 |
2.80
3.60
2.90
|
|
3 tháng
(2024-08-19) |
0.10 | 3.57% | 38,700 | 0 | 0 |
2.80
3.60
2.90
|
|
6 tháng
(2024-05-20) |
-0.70 | -19.44% | 45,600 | 0 | 0 |
2.80
3.60
2.90
|
|
12 tháng
(2023-11-22) |
-1.30 | -30.95% | 178,900 | -1,100 | -0.0 |
2.80
4.50
2.90
|
|
24 tháng
(2022-11-28) |
-1.30 | -30.95% | 445,396 | -13,000 | -0.0 |
2.80
5
2.90
|
|
36 tháng
(2021-12-01) |
-6.80 | -70.10% | 4,346,680 | -67,000 | -0.5 |
2.80
10.20
2.90
|
|
60 tháng
(2019-12-12) |
-0.90 | -23.68% | 10,790,384 | -71,392 | -0.6 |
2.60
12.40
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/09/2021 |
4.70
|
13,700 | 4.80 | 5 | 4.40 | 8,000 | 0 | 0.0 |
| 29/09/2021 |
4.80
|
9,700 | 4.90 | 5 | 4.80 | 3,000 | 0 | 0.0 |
| 28/09/2021 |
4.90
|
18,300 | 4.80 | 4.90 | 4.20 | 0 | 0 | 0 |
| 27/09/2021 |
4.80
|
20,600 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 24/09/2021 |
5.40
|
55,000 | 5.70 | 6 | 5 | 0 | 0 | 0 |
| 23/09/2021 |
5.70
|
31,300 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 22/09/2021 |
5.40
|
65,300 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 21/09/2021 |
4.90
|
26,200 | 5 | 5.10 | 4.20 | 0 | 0 | 0 |
| 20/09/2021 |
5
|
25,300 | 5 | 5.30 | 4.40 | 0 | 0 | 0 |
| 17/09/2021 |
5
|
13,000 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 16/09/2021 |
4.90
|
112,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/09/2021 |
4.50
|
10,400 | 4.50 | 5 | 4.20 | 0 | 0 | 0 |
| 14/09/2021 |
4.50
|
22,300 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 13/09/2021 |
4.40
|
12,500 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/09/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/09/2021 |
4
|
1,100 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 08/09/2021 |
4
|
4,500 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 07/09/2021 |
4.40
|
7,400 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 06/09/2021 |
4.30
|
12,000 | 3.90 | 4.30 | 4 | 0 | 0 | 0 |
| 01/09/2021 |
3.90
|
15,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 31/08/2021 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/08/2021 |
3.70
|
1,200 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/08/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/08/2021 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/08/2021 |
3.60
|
200 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/08/2021 |
3.50
|
10,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/08/2021 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/08/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/08/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/08/2021 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/08/2021 |
3.80
|
2,600 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
| 16/08/2021 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/08/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/08/2021 |
3.70
|
200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 11/08/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/08/2021 |
4
|
0 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 09/08/2021 |
3.90
|
2,100 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 06/08/2021 |
3.90
|
3,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 05/08/2021 |
4.20
|
100 | 3.80 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/08/2021 |
3.80
|
300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 03/08/2021 |
4
|
3,000 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 02/08/2021 |
3.70
|
2,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/07/2021 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/07/2021 |
3.80
|
6,200 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/07/2021 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
3,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 23/07/2021 |
4.10
|
11,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/07/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/07/2021 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/07/2021 |
3.90
|
0 | 4 | 3.90 | 4 | 0 | 0 | 0 |
| 16/07/2021 |
4
|
1,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 15/07/2021 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/07/2021 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/07/2021 |
3.90
|
5,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/07/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/07/2021 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/07/2021 |
4
|
16,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/07/2021 |
4
|
200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 05/07/2021 |
4.20
|
27,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/07/2021 |
4
|
8,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/07/2021 |
4
|
10,262 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 30/06/2021 |
3.90
|
1,000 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 29/06/2021 |
3.80
|
22,100 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 28/06/2021 |
3.80
|
1,000 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 25/06/2021 |
4.30
|
100 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/06/2021 |
4.20
|
3,040 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 23/06/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/06/2021 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/06/2021 |
4.30
|
2,900 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 18/06/2021 |
4.10
|
100 | 3.70 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/06/2021 |
3.70
|
100 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 16/06/2021 |
4.20
|
9,100 | 4 | 4.30 | 3.70 | 0 | 0 | 0 |
| 15/06/2021 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 14/06/2021 |
3.90
|
6,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/06/2021 |
3.80
|
3,400 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 10/06/2021 |
4
|
3,600 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 09/06/2021 |
3.70
|
11,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/06/2021 |
3.70
|
6,600 | 3.80 | 4.30 | 3.70 | 0 | 0 | 0 |
| 07/06/2021 |
3.80
|
500 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/06/2021 |
3.70
|
8,900 | 3.60 | 4.10 | 3.70 | 0 | 0 | 0 |
| 03/06/2021 |
3.60
|
800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/06/2021 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/06/2021 |
3.60
|
1,700 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 31/05/2021 |
3.50
|
1,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 28/05/2021 |
3.60
|
5,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/05/2021 |
3.70
|
1,100 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 26/05/2021 |
3.80
|
700 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/05/2021 |
3.80
|
1,100 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
| 24/05/2021 |
3.80
|
500 | 3.70 | 4.20 | 3.80 | 0 | 0 | 0 |
| 21/05/2021 |
3.70
|
17,100 | 4.20 | 4.40 | 3.70 | 0 | 0 | 0 |
| 20/05/2021 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/05/2021 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/05/2021 |
4
|
5,300 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 17/05/2021 |
4.40
|
1,700 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/05/2021 |
4.20
|
2,900 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 13/05/2021 |
4.40
|
6,100 | 3.80 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/05/2021 |
3.80
|
6,000 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |