| 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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
7.25
|
26,238 | 6.64 | 7.25 | 7.25 | 0 | 0 | 0 |
| 07/07/2021 |
6.64
|
594,001 | 6.07 | 6.64 | 6.64 | 500 | 0 | 0.0 |
| 06/07/2021 |
6.07
|
614,000 | 5.66 | 6.17 | 5.66 | 0 | 0 | 0 |
| 05/07/2021 |
5.66
|
33,900 | 5.71 | 6.17 | 5.61 | 0 | 0 | 0 |
| 02/07/2021 |
5.71
|
266,000 | 5.61 | 6.12 | 5.56 | 0 | 0 | 0 |
| 01/07/2021 |
5.61
|
39,500 | 5.66 | 5.76 | 5.56 | 0 | 0 | 0 |
| 30/06/2021 |
5.66
|
158,400 | 5.61 | 5.81 | 5.35 | 0 | 0 | 0 |
| 29/06/2021 |
5.61
|
19,200 | 5.50 | 5.61 | 5.50 | 0 | 0 | 0 |
| 28/06/2021 |
5.50
|
55,000 | 5.45 | 5.66 | 5.50 | 0 | 0 | 0 |
| 25/06/2021 |
5.45
|
38,100 | 5.40 | 5.56 | 5.30 | 0 | 0 | 0 |
| 24/06/2021 |
5.40
|
39,100 | 5.45 | 5.50 | 5.25 | 0 | 0 | 0 |
| 23/06/2021 |
5.45
|
16,800 | 5.50 | 5.56 | 5.40 | 0 | 0 | 0 |
| 22/06/2021 |
5.50
|
31,300 | 5.56 | 5.61 | 5.45 | 0 | 0 | 0 |
| 21/06/2021 |
5.56
|
20,300 | 5.40 | 5.56 | 5.35 | 0 | 0 | 0 |
| 18/06/2021 |
5.40
|
7,900 | 5.40 | 5.61 | 5.35 | 0 | 0 | 0 |
| 17/06/2021 |
5.40
|
21,300 | 5.40 | 5.45 | 5.30 | 0 | 0 | 0 |
| 16/06/2021 |
5.40
|
30,100 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/06/2021 |
5.45
|
17,000 | 5.45 | 5.56 | 5.40 | 0 | 0 | 0 |
| 14/06/2021 |
5.45
|
12,700 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 11/06/2021 |
5.40
|
35,100 | 5.40 | 5.45 | 5.04 | 0 | 0 | 0 |
| 10/06/2021 |
5.40
|
17,100 | 5.45 | 5.45 | 5.25 | 0 | 0 | 0 |
| 09/06/2021 |
5.45
|
820 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
| 08/06/2021 |
5.40
|
100 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 07/06/2021 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 04/06/2021 |
5.45
|
1,400 | 5.40 | 5.50 | 5.14 | 0 | 0 | 0 |
| 03/06/2021 |
5.40
|
400 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 02/06/2021 |
5.45
|
200 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 01/06/2021 |
5.50
|
100 | 5.45 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/05/2021 |
5.45
|
18,500 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 28/05/2021 |
5.50
|
200 | 5.56 | 5.56 | 5.50 | 0 | 0 | 0 |
| 27/05/2021 |
5.56
|
100 | 5.50 | 5.56 | 5.56 | 0 | 0 | 0 |
| 26/05/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/05/2021 |
5.50
|
100 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/05/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/05/2021 |
5.20
|
31,000 | 5.30 | 5.30 | 4.99 | 0 | 0 | 0 |
| 19/05/2021 |
5.30
|
150 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/05/2021 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/05/2021 |
5.30
|
13,200 | 5.35 | 5.40 | 5.14 | 0 | 0 | 0 |
| 14/05/2021 |
5.35
|
13,600 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 |
| 13/05/2021 |
5.30
|
17,600 | 5.40 | 5.45 | 5.30 | 0 | 0 | 0 |
| 12/05/2021 |
5.40
|
16,500 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/05/2021 |
5.35
|
14,200 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 |
| 10/05/2021 |
5.30
|
50,801 | 5.35 | 5.40 | 5.25 | 0 | 0 | 0 |
| 07/05/2021 |
5.35
|
9,900 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 06/05/2021 |
5.35
|
48,501 | 5.40 | 5.45 | 5.35 | 0 | 0 | 0 |
| 05/05/2021 |
5.40
|
12,000 | 5.40 | 5.40 | 5.40 | 2,000 | 0 | 0.0 |
| 04/05/2021 |
5.40
|
16,700 | 5.35 | 5.40 | 5.25 | 0 | 0 | 0 |
| 29/04/2021 |
5.35
|
31,600 | 5.35 | 5.45 | 5.35 | 0 | 0 | 0 |
| 28/04/2021 |
5.35
|
17,600 | 5.35 | 5.81 | 5.35 | 0 | 0 | 0 |
| 27/04/2021 |
5.35
|
18,900 | 5.35 | 5.35 | 5.30 | 0 | 2,000 | -0.0 |
| 26/04/2021 |
5.35
|
29,800 | 5.35 | 5.45 | 5.35 | 0 | 0 | 0 |
| 23/04/2021 |
5.35
|
5,100 | 5.35 | 5.45 | 4.84 | 0 | 0 | 0 |
| 22/04/2021 |
5.35
|
25,700 | 5.66 | 5.66 | 5.30 | 0 | 0 | 0 |
| 20/04/2021 |
5.66
|
18,500 | 5.40 | 5.71 | 5.35 | 0 | 0 | 0 |
| 19/04/2021 |
5.40
|
11,200 | 5.25 | 5.40 | 5.25 | 0 | 0 | 0 |
| 16/04/2021 |
5.25
|
15,200 | 5.30 | 5.66 | 5.25 | 0 | 0 | 0 |
| 15/04/2021 |
5.30
|
6,100 | 5.40 | 5.76 | 5.30 | 0 | 0 | 0 |
| 14/04/2021 |
5.40
|
4,200 | 5.09 | 5.40 | 5.04 | 0 | 0 | 0 |
| 13/04/2021 |
5.09
|
105,150 | 4.94 | 5.40 | 4.99 | 0 | 0 | 0 |
| 12/04/2021 |
4.94
|
55,600 | 4.99 | 5.40 | 4.89 | 0 | 44,100 | -0.4 |
| 09/04/2021 |
4.99
|
14,400 | 5.04 | 5.14 | 4.94 | 0 | 0 | 0 |
| 08/04/2021 |
5.04
|
7,500 | 5.14 | 5.66 | 4.84 | 0 | 0 | 0 |
| 07/04/2021 |
5.14
|
5,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/04/2021 |
5.14
|
47,900 | 4.73 | 5.14 | 4.84 | 0 | 0 | 0 |
| 05/04/2021 |
4.73
|
69,300 | 5.20 | 5.20 | 4.73 | 2,000 | 0 | 0.0 |
| 02/04/2021 |
5.20
|
53,009 | 4.99 | 5.40 | 4.89 | 0 | 0 | 0 |
| 01/04/2021 |
4.99
|
49,700 | 4.89 | 5.14 | 4.89 | 0 | 2,000 | -0.0 |
| 31/03/2021 |
4.89
|
45,980 | 5.14 | 5.14 | 4.89 | 0 | 100 | -0.0 |
| 30/03/2021 |
5.14
|
60,910 | 4.84 | 5.14 | 4.89 | 0 | 0 | 0 |
| 29/03/2021 |
4.84
|
1,300 | 4.78 | 4.84 | 4.84 | 0 | 0 | 0 |
| 26/03/2021 |
4.78
|
29,500 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 25/03/2021 |
4.78
|
4,500 | 4.68 | 4.78 | 4.68 | 0 | 0 | 0 |
| 24/03/2021 |
4.68
|
1,700 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
| 23/03/2021 |
4.68
|
5,400 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 22/03/2021 |
4.68
|
17,700 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 |
| 19/03/2021 |
4.63
|
5,200 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
| 18/03/2021 |
4.73
|
9,900 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
| 17/03/2021 |
4.84
|
4,400 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 |
| 16/03/2021 |
4.84
|
5,600 | 4.99 | 4.99 | 4.73 | 0 | 0 | 0 |
| 15/03/2021 |
4.99
|
42,200 | 5.04 | 5.04 | 4.58 | 0 | 0 | 0 |
| 12/03/2021 |
5.04
|
81,400 | 4.94 | 5.09 | 4.94 | 0 | 0 | 0 |
| 11/03/2021 |
4.94
|
111,400 | 4.89 | 4.94 | 4.63 | 0 | 0 | 0 |
| 10/03/2021 |
4.89
|
28,100 | 4.89 | 4.94 | 4.78 | 0 | 0 | 0 |
| 09/03/2021 |
4.89
|
85,500 | 4.94 | 4.99 | 4.73 | 0 | 0 | 0 |
| 08/03/2021 |
4.94
|
70,410 | 4.94 | 5.04 | 4.84 | 0 | 30,000 | -0.3 |
| 05/03/2021 |
4.94
|
19,100 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 |
| 04/03/2021 |
4.94
|
28,000 | 4.99 | 5.04 | 4.89 | 0 | 0 | 0 |
| 03/03/2021 |
4.99
|
118,300 | 4.89 | 4.99 | 4.84 | 0 | 0 | 0 |
| 02/03/2021 |
4.89
|
34,100 | 4.84 | 4.94 | 4.78 | 0 | 0 | 0 |
| 01/03/2021 |
4.84
|
31,200 | 4.84 | 4.94 | 4.73 | 0 | 0 | 0 |
| 26/02/2021 |
4.84
|
45,600 | 4.73 | 4.89 | 4.68 | 0 | 0 | 0 |
| 25/02/2021 |
4.73
|
57,200 | 4.63 | 4.78 | 4.58 | 0 | 0 | 0 |
| 24/02/2021 |
4.63
|
68,401 | 4.89 | 4.89 | 4.63 | 0 | 25,801 | -0.2 |
| 23/02/2021 |
4.89
|
62,600 | 4.99 | 5.04 | 4.78 | 2,000 | 0 | 0.0 |
| 22/02/2021 |
4.99
|
102,000 | 4.84 | 4.99 | 4.73 | 0 | 47,300 | -0.4 |
| 19/02/2021 |
4.84
|
59,400 | 4.94 | 4.99 | 4.78 | 0 | 15,400 | -0.1 |
| 18/02/2021 |
4.94
|
57,450 | 4.99 | 5.04 | 4.89 | 0 | 0 | 0 |
| 17/02/2021 |
4.99
|
80,200 | 4.94 | 5.09 | 4.84 | 100 | 0 | 0.0 |
| 09/02/2021 |
4.94
|
55,200 | 4.73 | 4.94 | 4.68 | 0 | 0 | 0 |