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 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2021 |
4.20
|
729,540 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/07/2021 |
4
|
605,900 | 4 | 4.10 | 3.90 | 29,000 | 30,000 | -0.0 |
06/07/2021 |
4
|
1,040,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/07/2021 |
4.20
|
686,850 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
02/07/2021 |
4.20
|
1,203,200 | 4.40 | 4.40 | 4.20 | 0 | 400 | -0.0 |
01/07/2021 |
4.40
|
472,240 | 4.20 | 4.40 | 4.20 | 0 | 1,000 | -0.0 |
30/06/2021 |
4.20
|
689,310 | 4.50 | 4.50 | 4.20 | 0 | 2,000 | -0.0 |
29/06/2021 |
4.50
|
730,200 | 4.50 | 4.60 | 4.40 | 55,000 | 0 | 0.2 |
28/06/2021 |
4.50
|
882,237 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
25/06/2021 |
4.50
|
681,212 | 4.50 | 4.60 | 4.40 | 45,100 | 0 | 0.2 |
24/06/2021 |
4.50
|
488,045 | 4.70 | 4.70 | 4.50 | 9,800 | 1,800 | 0.0 |
23/06/2021 |
4.70
|
1,367,319 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
22/06/2021 |
4.50
|
1,516,009 | 4.80 | 4.90 | 4.50 | 0 | 100 | -0.0 |
21/06/2021 |
4.80
|
2,074,669 | 4.70 | 5.10 | 4.70 | 2,800 | 0 | 0.0 |
18/06/2021 |
4.70
|
5,454,845 | 4.30 | 4.70 | 4.20 | 130,300 | 0 | 0.6 |
17/06/2021 |
4.30
|
1,305,500 | 4 | 4.30 | 3.90 | 1,000 | 500 | 0.0 |
16/06/2021 |
4
|
646,757 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/06/2021 |
4.10
|
1,395,433 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/06/2021 |
4.20
|
723,707 | 4.10 | 4.20 | 4.10 | 2,000 | 0 | 0.0 |
11/06/2021 |
4.10
|
837,857 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
10/06/2021 |
4.10
|
379,533 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/06/2021 |
4.20
|
846,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/06/2021 |
4.10
|
1,724,678 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
07/06/2021 |
4.30
|
1,285,818 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
04/06/2021 |
4.20
|
1,475,030 | 4.40 | 4.50 | 4.20 | 0 | 3,300 | -0.0 |
03/06/2021 |
4.40
|
2,321,594 | 4.20 | 4.40 | 4.10 | 0 | 2,000 | -0.0 |
02/06/2021 |
4.20
|
1,154,913 | 4.10 | 4.20 | 3.90 | 0 | 1,000 | -0.0 |
01/06/2021 |
4.10
|
1,088,900 | 3.80 | 4.10 | 3.80 | 3,400 | 0 | 0.0 |
31/05/2021 |
3.80
|
2,316,330 | 4 | 4.10 | 3.70 | 1,200 | 7,000 | -0.0 |
28/05/2021 |
4
|
547,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/05/2021 |
4
|
709,816 | 4.20 | 4.20 | 4 | 0 | 100 | -0.0 |
26/05/2021 |
4.20
|
1,001,406 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
25/05/2021 |
4.30
|
684,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
24/05/2021 |
4.20
|
739,804 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
21/05/2021 |
4.20
|
1,055,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
20/05/2021 |
4.20
|
721,800 | 4.20 | 4.20 | 4 | 1,000 | 0 | 0.0 |
19/05/2021 |
4.20
|
666,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
18/05/2021 |
4.10
|
1,219,551 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
17/05/2021 |
4.30
|
1,461,700 | 4.40 | 4.50 | 4.30 | 1,000 | 0 | 0.0 |
14/05/2021 |
4.40
|
1,266,458 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/05/2021 |
4.30
|
1,963,550 | 4.10 | 4.40 | 4.10 | 2,000 | 0 | 0.0 |
12/05/2021 |
4.10
|
853,400 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
11/05/2021 |
4
|
1,070,547 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/05/2021 |
4
|
1,119,310 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
07/05/2021 |
3.90
|
1,608,488 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
06/05/2021 |
4.10
|
1,406,580 | 4.30 | 4.30 | 4.10 | 100 | 0 | 0.0 |
05/05/2021 |
4.30
|
1,007,300 | 4 | 4.30 | 3.90 | 0 | 10,900 | -0.0 |
04/05/2021 |
4
|
1,198,144 | 4.30 | 4.30 | 4 | 0 | 20,000 | -0.1 |
29/04/2021 |
4.30
|
933,922 | 4.30 | 4.40 | 4.20 | 100 | 0 | 0.0 |
28/04/2021 |
4.30
|
729,500 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
27/04/2021 |
4.20
|
902,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
26/04/2021 |
4.10
|
1,246,648 | 4.40 | 4.60 | 4.10 | 5,000 | 0 | 0.0 |
23/04/2021 |
4.40
|
1,386,102 | 4.40 | 4.70 | 4.10 | 300 | 1,500 | -0.0 |
22/04/2021 |
4.40
|
1,388,900 | 4.80 | 4.90 | 4.40 | 0 | 6,700 | -0.0 |
20/04/2021 |
4.80
|
1,965,936 | 4.40 | 4.80 | 4.10 | 0 | 0 | 0 |
19/04/2021 |
4.40
|
2,929,523 | 4.80 | 4.90 | 4.40 | 5,000 | 0 | 0.0 |
16/04/2021 |
4.80
|
4,225,100 | 5.30 | 5.30 | 4.80 | 0 | 23,200 | -0.1 |
15/04/2021 |
5.30
|
1,886,682 | 5.40 | 5.50 | 5.20 | 10,000 | 0 | 0.1 |
14/04/2021 |
5.40
|
3,377,572 | 5.40 | 5.60 | 5 | 600 | 500 | 0.0 |
13/04/2021 |
5.40
|
3,060,010 | 5.60 | 5.90 | 5.20 | 13,800 | 0 | 0.1 |
12/04/2021 |
5.60
|
3,630,925 | 5.10 | 5.60 | 5 | 500 | 0 | 0.0 |
09/04/2021 |
5.10
|
2,140,277 | 5 | 5.20 | 4.90 | 23,300 | 0 | 0.1 |
08/04/2021 |
5
|
3,056,127 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
07/04/2021 |
5.20
|
2,869,231 | 5 | 5.40 | 4.90 | 0 | 3,500 | -0.0 |
06/04/2021 |
5
|
2,356,495 | 4.80 | 5.10 | 4.70 | 0 | 51,500 | -0.2 |
05/04/2021 |
4.80
|
3,029,822 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
02/04/2021 |
4.60
|
1,881,924 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
01/04/2021 |
4.70
|
3,013,385 | 4.50 | 4.90 | 4.30 | 3,300 | 0 | 0.0 |
31/03/2021 |
4.50
|
3,197,136 | 4.50 | 4.60 | 4.20 | 2,000 | 0 | 0.0 |
30/03/2021 |
4.50
|
2,684,561 | 4.50 | 4.60 | 4.30 | 0 | 1,700 | -0.0 |
29/03/2021 |
4.50
|
3,981,934 | 4.50 | 4.80 | 4.20 | 53,000 | 0 | 0.2 |
26/03/2021 |
4.50
|
3,187,150 | 4.40 | 4.70 | 4 | 0 | 2,000 | -0.0 |
25/03/2021 |
4.40
|
3,357,220 | 4 | 4.40 | 4.10 | 1,700 | 0 | 0.0 |
24/03/2021 |
4
|
6,715,163 | 3.70 | 4 | 3.60 | 1,000 | 10,000 | -0.0 |
23/03/2021 |
3.70
|
2,066,620 | 3.70 | 3.80 | 3.60 | 0 | 20,000 | -0.1 |
22/03/2021 |
3.70
|
878,379 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/03/2021 |
3.70
|
1,336,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
18/03/2021 |
3.70
|
1,315,040 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
17/03/2021 |
3.60
|
1,060,901 | 3.80 | 3.80 | 3.60 | 0 | 800 | -0.0 |
16/03/2021 |
3.80
|
1,182,204 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/03/2021 |
3.90
|
2,220,215 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/03/2021 |
3.80
|
2,307,227 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
11/03/2021 |
3.60
|
1,712,310 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/03/2021 |
3.60
|
961,165 | 3.60 | 3.60 | 3.50 | 500 | 0 | 0.0 |
09/03/2021 |
3.60
|
1,767,052 | 3.70 | 3.70 | 3.50 | 0 | 10,000 | -0.0 |
08/03/2021 |
3.70
|
1,797,313 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
05/03/2021 |
3.60
|
1,120,900 | 3.40 | 3.60 | 3.40 | 0 | 7,700 | -0.0 |
04/03/2021 |
3.40
|
2,463,275 | 3.60 | 3.70 | 3.30 | 0 | 300 | -0.0 |
03/03/2021 |
3.60
|
2,447,700 | 3.30 | 3.60 | 3.30 | 2,000 | 2,600 | -0.0 |
02/03/2021 |
3.30
|
792,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
01/03/2021 |
3.30
|
1,157,017 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
26/02/2021 |
3.20
|
1,362,800 | 3.40 | 3.40 | 3.10 | 0 | 31,000 | -0.1 |
25/02/2021 |
3.40
|
1,129,803 | 3.40 | 3.50 | 3.20 | 16,900 | 0 | 0.1 |
24/02/2021 |
3.40
|
2,946,200 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
23/02/2021 |
3.30
|
2,128,669 | 3 | 3.30 | 2.90 | 30,000 | 6,000 | 0.1 |
22/02/2021 |
3
|
1,093,603 | 3 | 3 | 2.90 | 3,000 | 0 | 0.0 |
19/02/2021 |
3
|
418,300 | 3 | 3.10 | 2.90 | 1,000 | 100 | 0.0 |
18/02/2021 |
3
|
666,980 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/02/2021 |
3
|
748,900 | 2.90 | 3 | 2.80 | 9,800 | 0 | 0.0 |
09/02/2021 |
2.90
|
999,025 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |