| 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) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
3.20
|
154,100 | 3.40 | 3.40 | 3.10 | 1,200 | 0 | 0.0 |
| 06/07/2021 |
3.40
|
85,000 | 3.50 | 3.50 | 3.30 | 1,500 | 0 | 0.0 |
| 05/07/2021 |
3.50
|
127,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 02/07/2021 |
3.50
|
75,304 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/07/2021 |
3.50
|
92,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/06/2021 |
3.50
|
155,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/06/2021 |
3.60
|
136,825 | 3.60 | 3.70 | 3.50 | 2,000 | 0 | 0.0 |
| 28/06/2021 |
3.60
|
112,305 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 25/06/2021 |
3.70
|
81,505 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/06/2021 |
3.70
|
153,130 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/06/2021 |
3.50
|
123,100 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 22/06/2021 |
3.70
|
673,615 | 3.90 | 4.20 | 3.60 | 2,000 | 700 | 0.0 |
| 21/06/2021 |
3.90
|
485,400 | 3.60 | 3.90 | 3.50 | 0 | 7,100 | -0.0 |
| 18/06/2021 |
3.60
|
375,225 | 3.40 | 3.70 | 3.40 | 0 | 5,000 | -0.0 |
| 17/06/2021 |
3.40
|
334,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/06/2021 |
3.50
|
518,850 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/06/2021 |
3.20
|
90,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/06/2021 |
3.30
|
263,300 | 3.50 | 3.50 | 3.30 | 5,000 | 0 | 0.0 |
| 11/06/2021 |
3.50
|
174,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/06/2021 |
3.50
|
67,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 09/06/2021 |
3.60
|
120,400 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/06/2021 |
3.50
|
616,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 07/06/2021 |
3.30
|
116,210 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2021 |
3.50
|
279,034 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/06/2021 |
3.70
|
573,420 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 02/06/2021 |
3.40
|
133,300 | 3.40 | 3.40 | 3.30 | 400 | 0 | 0.0 |
| 01/06/2021 |
3.40
|
434,234 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 31/05/2021 |
3.20
|
288,510 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/05/2021 |
3.30
|
117,205 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/05/2021 |
3.30
|
41,710 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/05/2021 |
3.30
|
1,274,500 | 3.50 | 3.50 | 3.20 | 0 | 100 | -0.0 |
| 25/05/2021 |
3.50
|
54,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/05/2021 |
3.40
|
106,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/05/2021 |
3.50
|
64,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/05/2021 |
3.60
|
95,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 19/05/2021 |
3.70
|
86,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/05/2021 |
3.80
|
457,758 | 3.60 | 3.90 | 3.40 | 0 | 8,200 | -0.0 |
| 17/05/2021 |
3.60
|
107,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/05/2021 |
3.50
|
186,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/05/2021 |
3.50
|
286,600 | 3.20 | 3.50 | 3.20 | 100 | 0 | 0.0 |
| 12/05/2021 |
3.20
|
299,800 | 3.50 | 3.50 | 3.20 | 500 | 0 | 0.0 |
| 11/05/2021 |
3.50
|
82,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/05/2021 |
3.50
|
256,600 | 3.80 | 3.80 | 3.50 | 0 | 900 | -0.0 |
| 07/05/2021 |
3.80
|
335,000 | 3.90 | 3.90 | 3.60 | 8,700 | 0 | 0.0 |
| 06/05/2021 |
3.90
|
95,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/05/2021 |
4
|
65,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/05/2021 |
3.90
|
397,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 29/04/2021 |
4.20
|
275,400 | 4.10 | 4.30 | 4 | 300 | 0 | 0.0 |
| 28/04/2021 |
4.10
|
111,000 | 4.30 | 4.30 | 4 | 4,600 | 0 | 0.0 |
| 27/04/2021 |
4.30
|
83,100 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 26/04/2021 |
4.10
|
701,100 | 4 | 4.30 | 3.60 | 0 | 0 | 0 |
| 23/04/2021 |
4
|
527,700 | 4.40 | 4.70 | 4 | 100 | 0 | 0.0 |
| 22/04/2021 |
4.40
|
38,932 | 4.80 | 4.80 | 4.40 | 200 | 0 | 0.0 |
| 20/04/2021 |
4.80
|
73,600 | 5.30 | 5.30 | 4.80 | 4,000 | 0 | 0.0 |
| 19/04/2021 |
5.30
|
200,626 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 16/04/2021 |
5.80
|
284,779 | 5.90 | 6.10 | 5.50 | 15,200 | 0 | 0.1 |
| 15/04/2021 |
5.90
|
282,710 | 5.50 | 6 | 5.50 | 0 | 1,000 | -0.0 |
| 14/04/2021 |
5.50
|
295,500 | 5.20 | 5.50 | 4.90 | 100 | 0 | 0.0 |
| 13/04/2021 |
5.20
|
493,302 | 4.80 | 5.20 | 4.80 | 900 | 0 | 0.0 |
| 12/04/2021 |
4.80
|
107,600 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 09/04/2021 |
4.40
|
174,700 | 4.40 | 4.50 | 4.20 | 300 | 0 | 0.0 |
| 08/04/2021 |
4.40
|
323,600 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
| 07/04/2021 |
4.40
|
204,834 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/04/2021 |
4
|
354,641 | 3.70 | 4 | 3.80 | 900 | 0 | 0.0 |
| 05/04/2021 |
3.70
|
396,700 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 02/04/2021 |
3.40
|
183,800 | 3.40 | 3.50 | 3.20 | 0 | 600 | -0.0 |
| 01/04/2021 |
3.40
|
234,000 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 31/03/2021 |
3.30
|
234,318 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/03/2021 |
3.40
|
198,501 | 3.40 | 3.60 | 3.30 | 1,000 | 0 | 0.0 |
| 29/03/2021 |
3.40
|
435,900 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 26/03/2021 |
3.10
|
217,700 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/03/2021 |
3.10
|
378,930 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/03/2021 |
2.90
|
170,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 23/03/2021 |
2.90
|
195,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 22/03/2021 |
2.90
|
174,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 19/03/2021 |
3
|
143,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 18/03/2021 |
3
|
112,730 | 3 | 3.10 | 2.90 | 200 | 0 | 0.0 |
| 17/03/2021 |
3
|
483,000 | 2.90 | 3.10 | 2.70 | 400 | 0 | 0.0 |
| 16/03/2021 |
2.90
|
160,200 | 2.90 | 3 | 2.80 | 200 | 0 | 0.0 |
| 15/03/2021 |
2.90
|
248,700 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
| 12/03/2021 |
2.70
|
313,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 11/03/2021 |
3
|
244,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 10/03/2021 |
3.10
|
721,500 | 3 | 3.30 | 2.80 | 0 | 0 | 0 |
| 09/03/2021 |
3
|
328,800 | 2.80 | 3 | 3 | 0 | 0 | 0 |
| 08/03/2021 |
2.80
|
306,900 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
| 05/03/2021 |
2.60
|
425,130 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
| 04/03/2021 |
2.40
|
253,019 | 2.20 | 2.40 | 2.30 | 0 | 0 | 0 |
| 03/03/2021 |
2.20
|
412,000 | 2 | 2.20 | 2 | 0 | 0 | 0 |
| 02/03/2021 |
2
|
126,000 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
| 01/03/2021 |
2.10
|
205,100 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
| 26/02/2021 |
2
|
219,600 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
| 25/02/2021 |
2
|
291,801 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
| 24/02/2021 |
2.10
|
343,500 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
| 23/02/2021 |
2.20
|
350,800 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 22/02/2021 |
2.30
|
41,500 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 19/02/2021 |
2.30
|
8,500 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 18/02/2021 |
2.30
|
8,600 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 17/02/2021 |
2.20
|
67,000 | 2 | 2.20 | 2 | 0 | 0 | 0 |
| 09/02/2021 |
2
|
58,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 08/02/2021 |
1.90
|
271,300 | 1.90 | 2 | 1.80 | 0 | 0 | 0 |