| 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) |
0.10 | 3.45% | 2,600 | -1,000 | -0.0 |
2.90
3.30
3
|
|
2 tháng
(2024-07-22) |
0 | 0% | 7,000 | -1,000 | -0.0 |
2.60
3.30
3
|
|
3 tháng
(2024-06-21) |
-0.30 | -9.09% | 15,100 | -1,000 | -0.0 |
2.60
3.30
3
|
|
6 tháng
(2024-03-25) |
0 | 0% | 50,410 | -6,400 | -0.0 |
2.60
3.90
3
|
|
12 tháng
(2023-09-27) |
-0.50 | -14.29% | 92,756 | -6,900 | -0.0 |
2.60
4.10
3
|
|
24 tháng
(2022-09-30) |
-1 | -25% | 307,509 | 6,600 | 0.0 |
2.30
4.40
3
|
|
36 tháng
(2021-10-05) |
-2.10 | -41.18% | 1,349,707 | 6,700 | 0.0 |
2.30
12.30
3
|
|
60 tháng
(2019-10-16) |
0.70 | 30.43% | 2,242,831 | 6,700 | 0.0 |
2
12.30
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2021 |
5.30
|
12,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2021 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
0 | 5.20 | 5 | 5.20 | 0 | 0 | 0 |
| 12/10/2021 |
5.20
|
600 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
| 11/10/2021 |
4.90
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 08/10/2021 |
5
|
2,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/10/2021 |
5
|
4,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/10/2021 |
5
|
7,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/10/2021 |
5.10
|
4,800 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/10/2021 |
5
|
1,520 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 01/10/2021 |
5
|
2,000 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 30/09/2021 |
4.90
|
8,748 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 29/09/2021 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/09/2021 |
5.40
|
1,300 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/09/2021 |
5.30
|
3,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/09/2021 |
5.60
|
9,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/09/2021 |
5.60
|
19,000 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/09/2021 |
5.40
|
9,303 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 21/09/2021 |
5.40
|
12,902 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 20/09/2021 |
5.50
|
28,700 | 5.30 | 5.50 | 4.40 | 0 | 0 | 0 |
| 17/09/2021 |
5.30
|
3,700 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/09/2021 |
5.10
|
14,150 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/09/2021 |
5.20
|
7,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/09/2021 |
5.30
|
5,039 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 13/09/2021 |
5.50
|
15,300 | 5 | 5.80 | 4.50 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
10,000 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 09/09/2021 |
4.90
|
9,837 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
1,500 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 07/09/2021 |
4.80
|
7,332 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/09/2021 |
5.10
|
14,700 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 01/09/2021 |
5.50
|
2,600 | 5.10 | 5.80 | 5.50 | 0 | 0 | 0 |
| 31/08/2021 |
5.10
|
200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/08/2021 |
5
|
3,032 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/08/2021 |
5.30
|
12,900 | 4.80 | 5.30 | 4.90 | 0 | 0 | 0 |
| 26/08/2021 |
4.80
|
3,990 | 4.20 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/08/2021 |
4.20
|
1,310 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
5,305 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/08/2021 |
4.80
|
1,750 | 5 | 5 | 4.20 | 0 | 0 | 0 |
| 20/08/2021 |
5
|
16,500 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 19/08/2021 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/08/2021 |
5.10
|
1,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/08/2021 |
5.10
|
6,600 | 5.70 | 5.70 | 5.10 | 0 | 200 | -0.0 |
| 16/08/2021 |
5.70
|
15,550 | 6.40 | 6.50 | 5.10 | 0 | 0 | 0 |
| 13/08/2021 |
6.40
|
19,700 | 5.60 | 6.40 | 5.50 | 0 | 0 | 0 |
| 12/08/2021 |
5.60
|
9,300 | 5 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/08/2021 |
5
|
19,881 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 10/08/2021 |
4.60
|
12,435 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 09/08/2021 |
4.10
|
3,939 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/08/2021 |
4
|
8,700 | 3.70 | 4.20 | 3.90 | 0 | 0 | 0 |
| 05/08/2021 |
3.70
|
2,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/08/2021 |
3.80
|
6,200 | 3.70 | 3.80 | 3.30 | 0 | 0 | 0 |
| 03/08/2021 |
3.70
|
5,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/08/2021 |
3.90
|
1,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.70
|
100 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/07/2021 |
3.30
|
7,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/07/2021 |
3.40
|
1,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/07/2021 |
3.40
|
1,400 | 3.80 | 4 | 3.40 | 0 | 0 | 0 |
| 26/07/2021 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/07/2021 |
3.80
|
2,219 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 22/07/2021 |
3.80
|
2,200 | 4.40 | 4.40 | 3.60 | 0 | 0 | 0 |
| 21/07/2021 |
4.40
|
2,900 | 4.10 | 4.40 | 3.50 | 0 | 0 | 0 |
| 20/07/2021 |
4.10
|
1,000 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
| 19/07/2021 |
4.20
|
6,600 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 16/07/2021 |
4.50
|
2,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/07/2021 |
4.30
|
1,600 | 4 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/07/2021 |
4
|
3,800 | 3.40 | 4.20 | 3.70 | 0 | 0 | 0 |
| 13/07/2021 |
3.40
|
1,800 | 3.50 | 4 | 3.10 | 0 | 0 | 0 |
| 12/07/2021 |
3.50
|
7,520 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 09/07/2021 |
4
|
4,000 | 4.20 | 4.90 | 4 | 200 | 0 | 0.0 |
| 08/07/2021 |
4.20
|
7,280 | 5.30 | 5.30 | 4.10 | 0 | 0 | 0 |
| 07/07/2021 |
5.30
|
9,800 | 5.70 | 5.70 | 4.60 | 0 | 0 | 0 |
| 06/07/2021 |
5.70
|
12,764 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 05/07/2021 |
6
|
6,100 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 02/07/2021 |
6
|
7,855 | 6.60 | 6.60 | 5.30 | 0 | 0 | 0 |
| 01/07/2021 |
6.60
|
14,302 | 7.30 | 7.30 | 6 | 0 | 0 | 0 |
| 30/06/2021 |
7.30
|
39,550 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 |
| 29/06/2021 |
6.40
|
41,124 | 5.60 | 6.40 | 6.40 | 0 | 0 | 0 |
| 28/06/2021 |
5.60
|
12,736 | 4.90 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/06/2021 |
4.90
|
19,440 | 4.30 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/06/2021 |
4.30
|
14,120 | 3.90 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/06/2021 |
3.90
|
18,359 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 22/06/2021 |
3.40
|
5,701 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/06/2021 |
3.20
|
3,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/06/2021 |
3
|
2,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 17/06/2021 |
3.40
|
1,000 | 3.40 | 3.90 | 3 | 0 | 0 | 0 |
| 16/06/2021 |
3.40
|
2,300 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 15/06/2021 |
3.30
|
620 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 14/06/2021 |
3.60
|
500 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 11/06/2021 |
3.90
|
2,400 | 3.50 | 3.90 | 3.40 | 0 | 0 | 0 |
| 10/06/2021 |
3.50
|
3,401 | 3.10 | 3.50 | 2.90 | 0 | 0 | 0 |
| 09/06/2021 |
3.10
|
3,500 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 08/06/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/06/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/06/2021 |
3.60
|
1,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/06/2021 |
3.60
|
9,800 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/06/2021 |
3.20
|
3,200 | 2.80 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/06/2021 |
2.80
|
200 | 2.50 | 2.80 | 2.80 | 0 | 0 | 0 |
| 31/05/2021 |
2.50
|
14,900 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
| 28/05/2021 |
2.90
|
1,700 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
| 27/05/2021 |
3.40
|
404 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |