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 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
4.60
|
100,350 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
06/07/2021 |
4.80
|
90,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
05/07/2021 |
4.90
|
149,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
02/07/2021 |
5
|
91,630 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/07/2021 |
5
|
187,460 | 4.90 | 5 | 4.70 | 30,000 | 0 | 0.2 |
30/06/2021 |
4.90
|
149,100 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
29/06/2021 |
5
|
438,380 | 5 | 5.10 | 4.70 | 3,000 | 0 | 0.0 |
28/06/2021 |
5
|
210,520 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
25/06/2021 |
5.20
|
103,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
24/06/2021 |
5.20
|
36,312 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
23/06/2021 |
5.20
|
135,823 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
22/06/2021 |
5.30
|
195,810 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/06/2021 |
5.30
|
175,340 | 5.10 | 5.30 | 5 | 0 | 3,000 | -0.0 |
18/06/2021 |
5.10
|
122,300 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
17/06/2021 |
5.10
|
191,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
16/06/2021 |
5.20
|
47,847 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
15/06/2021 |
5.10
|
61,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
14/06/2021 |
5.20
|
193,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
11/06/2021 |
5.20
|
111,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
10/06/2021 |
5.20
|
80,040 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
09/06/2021 |
5.20
|
109,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
08/06/2021 |
5.10
|
144,610 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
07/06/2021 |
5.30
|
331,800 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
04/06/2021 |
5.40
|
76,000 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
03/06/2021 |
5.50
|
278,712 | 5.50 | 5.80 | 5.20 | 600 | 10,200 | -0.1 |
02/06/2021 |
5.50
|
546,934 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
01/06/2021 |
5
|
142,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
31/05/2021 |
5
|
80,860 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
28/05/2021 |
4.90
|
63,196 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/05/2021 |
5
|
136,180 | 5 | 5 | 4.80 | 0 | 0 | 0 |
26/05/2021 |
5
|
58,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
25/05/2021 |
5
|
77,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
24/05/2021 |
5.10
|
48,830 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
21/05/2021 |
5.10
|
164,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
20/05/2021 |
5
|
180,476 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/05/2021 |
5.10
|
87,210 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
18/05/2021 |
5.20
|
130,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
17/05/2021 |
5
|
145,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
14/05/2021 |
5
|
171,962 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
13/05/2021 |
5
|
105,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
12/05/2021 |
5.30
|
131,416 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
11/05/2021 |
5.30
|
175,500 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
10/05/2021 |
5.30
|
221,625 | 5 | 5.30 | 4.90 | 5,000 | 0 | 0.0 |
07/05/2021 |
5
|
217,325 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
06/05/2021 |
5.20
|
44,326 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
05/05/2021 |
5.30
|
104,200 | 5 | 5.40 | 5 | 0 | 0 | 0 |
04/05/2021 |
5
|
309,399 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
29/04/2021 |
5.30
|
105,803 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
28/04/2021 |
5.40
|
207,240 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
27/04/2021 |
5.30
|
43,920 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
26/04/2021 |
5.40
|
107,717 | 5.50 | 5.90 | 5.10 | 0 | 0 | 0 |
23/04/2021 |
5.50
|
186,200 | 5.30 | 5.60 | 4.80 | 0 | 0 | 0 |
22/04/2021 |
5.30
|
393,564 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
20/04/2021 |
5.80
|
245,720 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
19/04/2021 |
6.10
|
168,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
16/04/2021 |
6.20
|
434,710 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
15/04/2021 |
6.40
|
359,632 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
14/04/2021 |
6.70
|
297,610 | 6.50 | 6.90 | 6.10 | 0 | 0 | 0 |
13/04/2021 |
6.50
|
559,079 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
12/04/2021 |
6.40
|
587,856 | 5.90 | 6.40 | 5.80 | 0 | 0 | 0 |
09/04/2021 |
5.90
|
310,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
08/04/2021 |
6.10
|
483,572 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
07/04/2021 |
6.20
|
768,492 | 5.70 | 6.20 | 5.50 | 1,000 | 0 | 0.0 |
06/04/2021 |
5.70
|
585,900 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
05/04/2021 |
5.20
|
159,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
02/04/2021 |
5.40
|
131,500 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
01/04/2021 |
5.40
|
299,842 | 5.10 | 5.40 | 5 | 4,800 | 0 | 0.0 |
31/03/2021 |
5.10
|
281,241 | 5.10 | 5.10 | 4.90 | 1,400 | 0 | 0.0 |
30/03/2021 |
5.10
|
71,741 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
29/03/2021 |
5.10
|
143,432 | 5 | 5.20 | 4.90 | 0 | 1,200 | -0.0 |
26/03/2021 |
5
|
140,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
25/03/2021 |
5.10
|
251,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
24/03/2021 |
5.30
|
190,728 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
23/03/2021 |
5.20
|
245,344 | 5.40 | 5.40 | 5.10 | 0 | 57,644 | -0.3 |
22/03/2021 |
5.40
|
376,420 | 5.10 | 5.40 | 4.90 | 0 | 25,000 | -0.1 |
19/03/2021 |
5.10
|
317,831 | 4.90 | 5.20 | 4.80 | 0 | 30,000 | -0.2 |
18/03/2021 |
4.90
|
107,665 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/03/2021 |
5
|
85,937 | 5 | 5 | 4.90 | 0 | 600 | -0.0 |
16/03/2021 |
5
|
149,855 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
15/03/2021 |
5
|
219,814 | 5.10 | 5.10 | 4.90 | 0 | 900 | -0.0 |
12/03/2021 |
5.10
|
295,385 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
11/03/2021 |
4.90
|
579,180 | 5.20 | 5.30 | 4.70 | 0 | 20,000 | -0.1 |
10/03/2021 |
5.20
|
548,884 | 4.80 | 5.20 | 5 | 500 | 0 | 0.0 |
09/03/2021 |
4.80
|
551,822 | 4.40 | 4.80 | 4.50 | 1,200 | 15,700 | -0.1 |
08/03/2021 |
4.40
|
722,790 | 4 | 4.40 | 4 | 0 | 0 | 0 |
05/03/2021 |
4
|
74,246 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
04/03/2021 |
3.90
|
50,320 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/03/2021 |
3.90
|
32,520 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
02/03/2021 |
3.90
|
33,545 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
01/03/2021 |
3.90
|
25,140 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/02/2021 |
3.90
|
35,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/02/2021 |
3.90
|
108,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/02/2021 |
4
|
111,114 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/02/2021 |
3.90
|
57,618 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/02/2021 |
3.90
|
28,730 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/02/2021 |
3.90
|
66,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
18/02/2021 |
3.70
|
34,558 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/02/2021 |
3.70
|
70,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/02/2021 |
3.60
|
53,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
08/02/2021 |
3.60
|
31,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |