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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
4.79
|
16,600 | 5.11 | 5.11 | 4.77 | 0 | 1,500 | -0.0 |
06/07/2021 |
5.11
|
23,800 | 5.50 | 5.50 | 5.11 | 0 | 0 | 0 |
05/07/2021 |
5.50
|
22,500 | 5.86 | 5.86 | 5.50 | 500 | 0 | 0 |
02/07/2021 |
5.86
|
34,300 | 5.86 | 6.25 | 5.85 | 3,000 | 0 | 0.0 |
01/07/2021 |
5.86
|
125,500 | 5.93 | 6.35 | 5.58 | 2,300 | 0 | 0.0 |
30/06/2021 |
5.93
|
85,400 | 5.55 | 5.93 | 5.93 | 3,100 | 0 | 0.0 |
29/06/2021 |
5.55
|
17,500 | 5.19 | 5.55 | 5.55 | 0 | 0 | 0 |
28/06/2021 |
5.19
|
23,400 | 4.86 | 5.19 | 5.19 | 0 | 0 | 0 |
25/06/2021 |
4.86
|
19,600 | 4.54 | 4.86 | 4.55 | 0 | 0 | 0 |
24/06/2021 |
4.54
|
10,000 | 4.80 | 4.80 | 4.52 | 0 | 0 | 0 |
23/06/2021 |
4.80
|
9,700 | 4.86 | 4.89 | 4.53 | 0 | 0 | 0 |
22/06/2021 |
4.86
|
50,500 | 4.86 | 4.86 | 4.83 | 300 | 0 | 0.0 |
21/06/2021 |
4.86
|
37,100 | 4.62 | 4.93 | 4.81 | 0 | 0 | 0 |
18/06/2021 |
4.62
|
52,100 | 4.33 | 4.62 | 4.23 | 0 | 3,400 | -0.0 |
17/06/2021 |
4.33
|
1,200 | 4.33 | 4.42 | 4.33 | 0 | 0 | 0 |
16/06/2021 |
4.33
|
5,400 | 4.33 | 4.42 | 4.33 | 0 | 100 | -0.0 |
15/06/2021 |
4.33
|
7,000 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 |
14/06/2021 |
4.42
|
1,400 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
11/06/2021 |
4.42
|
11,200 | 4.42 | 4.56 | 4.33 | 2,000 | 0 | 0.0 |
10/06/2021 |
4.42
|
16,300 | 4.52 | 4.52 | 4.33 | 100 | 0 | 0.0 |
09/06/2021 |
4.52
|
3,900 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 |
08/06/2021 |
4.52
|
10,400 | 4.55 | 4.80 | 4.29 | 0 | 0 | 0 |
07/06/2021 |
4.55
|
3,300 | 4.52 | 4.80 | 4.47 | 0 | 0 | 0 |
04/06/2021 |
4.52
|
4,300 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
03/06/2021 |
4.60
|
14,000 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
02/06/2021 |
4.54
|
7,700 | 4.52 | 4.54 | 4.21 | 0 | 0 | 0 |
01/06/2021 |
4.52
|
14,900 | 4.28 | 4.58 | 4.13 | 0 | 0 | 0 |
31/05/2021 |
4.28
|
11,200 | 4.33 | 4.33 | 4.05 | 0 | 100 | -0.0 |
28/05/2021 |
4.33
|
7,000 | 4.28 | 4.33 | 4.13 | 0 | 0 | 0 |
27/05/2021 |
4.28
|
500 | 4.57 | 4.57 | 4.27 | 0 | 0 | 0 |
26/05/2021 |
4.57
|
3,200 | 4.57 | 4.81 | 4.57 | 0 | 0 | 0 |
25/05/2021 |
4.57
|
11,300 | 4.42 | 4.71 | 4.38 | 0 | 0 | 0 |
24/05/2021 |
4.42
|
31,900 | 4.33 | 4.42 | 4.28 | 0 | 0 | 0 |
21/05/2021 |
4.33
|
14,300 | 4.42 | 4.52 | 4.18 | 0 | 0 | 0 |
20/05/2021 |
4.42
|
13,200 | 4.71 | 4.71 | 4.42 | 0 | 0 | 0 |
19/05/2021 |
4.71
|
800 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
18/05/2021 |
4.71
|
5,900 | 4.74 | 4.74 | 4.47 | 0 | 0 | 0 |
17/05/2021 |
4.74
|
4,000 | 4.76 | 4.76 | 4.74 | 0 | 0 | 0 |
14/05/2021 |
4.76
|
5,900 | 4.76 | 4.76 | 4.75 | 0 | 0 | 0 |
13/05/2021 |
4.76
|
26,200 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 |
12/05/2021 |
4.71
|
9,400 | 4.71 | 4.81 | 4.52 | 0 | 0 | 0 |
11/05/2021 |
4.71
|
2,700 | 4.81 | 4.81 | 4.71 | 0 | 0 | 0 |
10/05/2021 |
4.81
|
9,700 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
07/05/2021 |
4.81
|
8,800 | 4.58 | 4.81 | 4.58 | 100 | 0 | 0.0 |
06/05/2021 |
4.58
|
23,600 | 4.90 | 4.90 | 4.58 | 100 | 0 | 0.0 |
05/05/2021 |
4.90
|
17,500 | 4.89 | 5.00 | 4.83 | 0 | 0 | 0 |
04/05/2021 |
4.89
|
8,100 | 5.10 | 5.10 | 4.74 | 0 | 0 | 0 |
29/04/2021 |
5.10
|
27,400 | 5.00 | 5.19 | 4.66 | 0 | 0 | 0 |
28/04/2021 |
5.00
|
4,300 | 4.71 | 5.00 | 4.95 | 0 | 0 | 0 |
27/04/2021 |
4.71
|
22,100 | 4.78 | 4.78 | 4.45 | 0 | 1,000 | -0.0 |
26/04/2021 |
4.78
|
27,000 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
23/04/2021 |
5.13
|
6,600 | 5.52 | 5.52 | 5.13 | 0 | 0 | 0 |
22/04/2021 |
5.52
|
4,200 | 5.93 | 5.93 | 5.52 | 100 | 0 | 0.0 |
20/04/2021 |
5.93
|
2,400 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 |
19/04/2021 |
6.37
|
39,300 | 6.85 | 7.20 | 6.37 | 0 | 0 | 0 |
16/04/2021 |
6.85
|
96,900 | 6.41 | 6.85 | 6.73 | 0 | 0 | 0 |
15/04/2021 |
6.41
|
40,800 | 6.00 | 6.41 | 6.41 | 200 | 0 | 0.0 |
14/04/2021 |
6.00
|
175,800 | 5.61 | 6.00 | 5.23 | 0 | 0 | 0 |
13/04/2021 |
5.61
|
15,800 | 5.25 | 5.61 | 5.61 | 0 | 0 | 0 |
12/04/2021 |
5.25
|
20,900 | 4.91 | 5.25 | 5.25 | 0 | 0 | 0 |
09/04/2021 |
4.91
|
35,100 | 4.60 | 4.91 | 4.91 | 0 | 0 | 0 |
08/04/2021 |
4.60
|
62,200 | 4.30 | 4.60 | 4.42 | 0 | 0 | 0 |
07/04/2021 |
4.30
|
33,800 | 4.13 | 4.32 | 4.13 | 0 | 0 | 0 |
06/04/2021 |
4.13
|
7,300 | 3.99 | 4.13 | 4.00 | 0 | 0 | 0 |
05/04/2021 |
3.99
|
16,000 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
02/04/2021 |
3.94
|
2,100 | 4.19 | 4.19 | 3.94 | 0 | 0 | 0 |
01/04/2021 |
4.19
|
2,500 | 4.07 | 4.19 | 3.85 | 0 | 0 | 0 |
31/03/2021 |
4.07
|
22,300 | 4.06 | 4.23 | 4.07 | 0 | 0 | 0 |
30/03/2021 |
4.06
|
17,900 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
29/03/2021 |
4.04
|
800 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
26/03/2021 |
4.04
|
4,500 | 4.13 | 4.14 | 3.85 | 0 | 0 | 0 |
25/03/2021 |
4.13
|
5,400 | 3.94 | 4.20 | 3.67 | 0 | 0 | 0 |
24/03/2021 |
3.94
|
13,400 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
23/03/2021 |
4.04
|
8,800 | 3.95 | 4.13 | 4.03 | 0 | 0 | 0 |
22/03/2021 |
3.95
|
3,500 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
19/03/2021 |
3.99
|
7,000 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
18/03/2021 |
3.99
|
5,700 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
17/03/2021 |
3.99
|
4,800 | 3.96 | 3.99 | 3.96 | 100 | 0 | 0.0 |
16/03/2021 |
3.96
|
1,300 | 3.94 | 3.96 | 3.96 | 0 | 0 | 0 |
15/03/2021 |
3.94
|
21,100 | 3.93 | 3.99 | 3.91 | 0 | 0 | 0 |
12/03/2021 |
3.93
|
21,500 | 3.70 | 3.93 | 3.82 | 0 | 0 | 0 |
11/03/2021 |
3.70
|
1,400 | 3.65 | 3.70 | 3.70 | 0 | 0 | 0 |
10/03/2021 |
3.65
|
6,900 | 3.75 | 3.85 | 3.65 | 0 | 0 | 0 |
09/03/2021 |
3.75
|
4,300 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
08/03/2021 |
3.75
|
2,300 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
05/03/2021 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
04/03/2021 |
3.75
|
2,600 | 3.75 | 3.94 | 3.75 | 0 | 0 | 0 |
03/03/2021 |
3.75
|
16,100 | 3.51 | 3.75 | 3.40 | 0 | 0 | 0 |
02/03/2021 |
3.51
|
800 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
01/03/2021 |
3.65
|
5,000 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
26/02/2021 |
3.65
|
700 | 3.86 | 3.86 | 3.59 | 0 | 0 | 0 |
25/02/2021 |
3.86
|
100 | 3.85 | 3.86 | 3.86 | 0 | 0 | 0 |
24/02/2021 |
3.85
|
1,900 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
23/02/2021 |
3.93
|
2,800 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
22/02/2021 |
3.93
|
13,700 | 3.84 | 3.94 | 3.84 | 9,900 | 0 | 0.0 |
19/02/2021 |
3.84
|
1,700 | 3.62 | 3.84 | 3.38 | 800 | 0 | 0.0 |
18/02/2021 |
3.62
|
1,700 | 3.39 | 3.62 | 3.62 | 400 | 0 | 0.0 |
17/02/2021 |
3.39
|
1,700 | 3.17 | 3.39 | 3.17 | 0 | 0 | 0 |
09/02/2021 |
3.17
|
7,500 | 3.27 | 3.36 | 3.17 | 0 | 0 | 0 |
08/02/2021 |
3.27
|
2,700 | 3.46 | 3.46 | 3.27 | 0 | 0 | 0 |