| 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) |
0.20 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
|
3 tháng
(2024-06-24) |
-0.10 | -4.35% | 571,000 | 0 | 0 |
2
2.30
2.20
|
|
6 tháng
(2024-03-25) |
-0.20 | -8.33% | 4,275,300 | -25,500 | -0.0 |
1.60
2.60
2.20
|
|
12 tháng
(2023-09-26) |
-0.40 | -15.38% | 8,450,400 | 100 | 0.0 |
1.60
2.70
2.20
|
|
24 tháng
(2022-10-03) |
-0.50 | -18.52% | 31,421,649 | 6,117 | 0.1 |
1.30
3.30
2.20
|
|
36 tháng
(2021-10-06) |
-3.40 | -60.71% | 94,024,025 | -2,858 | -0.0 |
1.30
10.20
2.20
|
|
60 tháng
(2019-10-17) |
0.60 | 37.50% | 137,687,431 | -6,558 | -0.0 |
1.10
10.20
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
4.30
|
108,420 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/07/2021 |
4.20
|
120,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/07/2021 |
4.40
|
130,500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 02/07/2021 |
4.60
|
156,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/07/2021 |
4.70
|
114,900 | 4.80 | 4.80 | 4.60 | 0 | 2,000 | -0.0 |
| 30/06/2021 |
4.80
|
59,010 | 4.80 | 4.90 | 4.70 | 0 | 4,400 | -0.0 |
| 29/06/2021 |
4.80
|
99,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/06/2021 |
4.90
|
112,500 | 5 | 5 | 4.80 | 1,000 | 0 | 0.0 |
| 25/06/2021 |
5
|
76,500 | 4.90 | 5 | 4.80 | 600 | 0 | 0.0 |
| 24/06/2021 |
4.90
|
82,317 | 4.90 | 5 | 4.80 | 500 | 0 | 0.0 |
| 23/06/2021 |
4.90
|
134,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 22/06/2021 |
5
|
93,410 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/06/2021 |
5.10
|
130,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/06/2021 |
5.10
|
223,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/06/2021 |
5
|
216,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/06/2021 |
5
|
204,800 | 5.20 | 5.30 | 4.90 | 500 | 0 | 0.0 |
| 15/06/2021 |
5.20
|
130,110 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/06/2021 |
5
|
125,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/06/2021 |
5
|
146,214 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/06/2021 |
5
|
69,819 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/06/2021 |
5.10
|
253,600 | 5.20 | 5.30 | 4.80 | 500 | 0 | 0.0 |
| 08/06/2021 |
5.20
|
253,300 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 07/06/2021 |
5.50
|
167,123 | 5.50 | 5.60 | 5.20 | 500 | 0 | 0.0 |
| 04/06/2021 |
5.50
|
385,727 | 5.50 | 6 | 5.40 | 1,000 | 0 | 0.0 |
| 03/06/2021 |
5.50
|
679,900 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 02/06/2021 |
4.90
|
154,700 | 4.90 | 4.90 | 4.70 | 100 | 0 | 0.0 |
| 01/06/2021 |
4.90
|
153,717 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 31/05/2021 |
4.90
|
115,023 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/05/2021 |
4.90
|
182,505 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 27/05/2021 |
4.80
|
118,900 | 5.20 | 5.20 | 4.60 | 200 | 0 | 0.0 |
| 26/05/2021 |
5.20
|
244,600 | 5.30 | 5.50 | 4.80 | 1,500 | 1,500 | -0.0 |
| 25/05/2021 |
5.30
|
100,800 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/05/2021 |
5.30
|
135,800 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 21/05/2021 |
5.30
|
148,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/05/2021 |
5.40
|
117,100 | 5.60 | 5.60 | 5.20 | 500 | 0 | 0.0 |
| 19/05/2021 |
5.60
|
144,400 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 18/05/2021 |
5.50
|
196,000 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 17/05/2021 |
5.20
|
133,520 | 5.40 | 6.20 | 5.10 | 300 | 0 | 0.0 |
| 14/05/2021 |
5.40
|
186,008 | 5.60 | 5.60 | 5.30 | 500 | 0 | 0.0 |
| 13/05/2021 |
5.60
|
215,020 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/05/2021 |
5.80
|
177,210 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/05/2021 |
5.80
|
193,000 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/05/2021 |
6
|
315,000 | 5.80 | 6.40 | 5.60 | 0 | 100 | -0.0 |
| 07/05/2021 |
5.80
|
267,500 | 5.80 | 6.20 | 5.40 | 0 | 500 | -0.0 |
| 06/05/2021 |
5.80
|
155,100 | 6 | 6 | 5.50 | 1,000 | 0 | 0.0 |
| 05/05/2021 |
6
|
309,330 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 04/05/2021 |
6.40
|
523,300 | 5.80 | 6.50 | 5.60 | 0 | 3,000 | -0.0 |
| 29/04/2021 |
5.80
|
324,200 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/04/2021 |
5.30
|
501,720 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 27/04/2021 |
5.40
|
131,800 | 5.60 | 5.80 | 5.20 | 100 | 0 | 0.0 |
| 26/04/2021 |
5.60
|
248,100 | 6.40 | 6.40 | 5.60 | 500 | 0 | 0.0 |
| 23/04/2021 |
6.40
|
336,210 | 6.20 | 6.60 | 5.10 | 500 | 0 | 0.0 |
| 22/04/2021 |
6.20
|
530,000 | 6.50 | 6.70 | 5.70 | 1,500 | 1,000 | 0.0 |
| 20/04/2021 |
6.50
|
171,500 | 6.80 | 7.20 | 6.20 | 0 | 0 | 0 |
| 19/04/2021 |
6.80
|
238,203 | 7.30 | 7.30 | 6.30 | 1,000 | 0 | 0.0 |
| 16/04/2021 |
7.30
|
192,500 | 7.80 | 7.90 | 7 | 2,300 | 0 | 0.0 |
| 15/04/2021 |
7.80
|
226,750 | 7.90 | 8 | 7.60 | 700 | 0 | 0 |
| 14/04/2021 |
7.90
|
607,710 | 7.60 | 8.50 | 6.70 | 4,600 | 0 | 0.0 |
| 13/04/2021 |
7.60
|
743,431 | 7.40 | 8.30 | 6.80 | 6,000 | 0 | 0.0 |
| 12/04/2021 |
7.40
|
328,630 | 6.90 | 7.40 | 6.70 | 16,200 | 0 | 0.1 |
| 09/04/2021 |
6.90
|
601,900 | 6 | 6.90 | 5.20 | 17,000 | 0 | 0.1 |
| 08/04/2021 |
6
|
479,926 | 5.60 | 6 | 5.60 | 0 | 2,700 | -0.0 |
| 07/04/2021 |
5.60
|
403,140 | 4.90 | 5.60 | 4.90 | 1,100 | 0 | 0.0 |
| 06/04/2021 |
4.90
|
557,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 05/04/2021 |
4.80
|
294,900 | 4.60 | 5.10 | 4.60 | 2,700 | 0 | 0.0 |
| 02/04/2021 |
4.60
|
278,425 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/04/2021 |
4.50
|
262,610 | 4.80 | 4.80 | 3.90 | 0 | 0 | 0 |
| 31/03/2021 |
4.80
|
536,300 | 5.10 | 5.40 | 4.40 | 0 | 0 | 0 |
| 30/03/2021 |
5.10
|
343,724 | 4.60 | 5.10 | 5 | 0 | 0 | 0 |
| 29/03/2021 |
4.60
|
263,718 | 4.10 | 4.60 | 4.10 | 0 | 6,400 | -0.0 |
| 26/03/2021 |
4.10
|
107,735 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/03/2021 |
4.10
|
74,904 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 24/03/2021 |
4.10
|
81,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 23/03/2021 |
4.10
|
57,204 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 22/03/2021 |
4
|
61,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/03/2021 |
4.10
|
67,210 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2021 |
4.10
|
70,110 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/03/2021 |
4.20
|
24,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/03/2021 |
4
|
92,404 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 15/03/2021 |
4.30
|
62,600 | 3.80 | 4.40 | 3.80 | 200 | 0 | 0.0 |
| 12/03/2021 |
3.80
|
167,400 | 4.30 | 4.30 | 3.80 | 3,000 | 0 | 0.0 |
| 11/03/2021 |
4.30
|
62,322 | 4.60 | 4.60 | 4.20 | 3,200 | 0 | 0.0 |
| 10/03/2021 |
4.60
|
57,100 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 09/03/2021 |
4.70
|
126,125 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
| 08/03/2021 |
4.50
|
106,400 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
| 05/03/2021 |
4.90
|
165,520 | 4.80 | 5.30 | 4.40 | 0 | 0 | 0 |
| 04/03/2021 |
4.80
|
378,500 | 4.20 | 4.80 | 4.20 | 0 | 1,700 | -0.0 |
| 03/03/2021 |
4.20
|
85,000 | 3.70 | 4.20 | 4 | 0 | 0 | 0 |
| 02/03/2021 |
3.70
|
187,420 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 01/03/2021 |
3.40
|
53,800 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 26/02/2021 |
3.10
|
76,113 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/02/2021 |
2.90
|
15,801 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 24/02/2021 |
2.90
|
13,710 | 3.20 | 3.20 | 2.90 | 1,700 | 0 | 0.0 |
| 23/02/2021 |
3.20
|
1,825 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 22/02/2021 |
3.10
|
16,201 | 2.90 | 3.20 | 3 | 0 | 0 | 0 |
| 19/02/2021 |
2.90
|
50,100 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
| 18/02/2021 |
3.20
|
6,100 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 17/02/2021 |
3.30
|
25,201 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/02/2021 |
3.50
|
96,400 | 3.50 | 3.50 | 2.90 | 0 | 0 | 0 |
| 08/02/2021 |
3.50
|
164,500 | 3.10 | 3.50 | 3.20 | 0 | 0 | 0 |