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 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
5.10
|
11,105 | 5.10 | 5.50 | 5 | 3,500 | 0 | 0.0 |
06/07/2021 |
5.10
|
24,150 | 4.70 | 5.10 | 5.10 | 100 | 0 | 0.0 |
05/07/2021 |
4.70
|
3,701 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 |
02/07/2021 |
4.30
|
26,535 | 4.50 | 4.50 | 4.10 | 6,900 | 700 | 0.0 |
01/07/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/06/2021 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/06/2021 |
4.50
|
68,900 | 4.70 | 4.70 | 4.30 | 0 | 19,400 | -0.1 |
24/06/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/06/2021 |
4.70
|
1,100 | 4.60 | 4.70 | 4.50 | 700 | 0 | 0.0 |
22/06/2021 |
4.60
|
6,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
21/06/2021 |
4.70
|
4,825 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
18/06/2021 |
4.80
|
6,810 | 4.40 | 4.80 | 4.40 | 6,000 | 0 | 0.0 |
17/06/2021 |
4.40
|
2,300 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
16/06/2021 |
4.40
|
2,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/06/2021 |
4.50
|
1,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/06/2021 |
4.70
|
2,000 | 4.90 | 4.90 | 4.60 | 200 | 1,000 | -0.0 |
11/06/2021 |
4.90
|
6,700 | 4.80 | 4.90 | 4.60 | 6,300 | 0 | 0.0 |
10/06/2021 |
4.80
|
1,200 | 4.90 | 4.90 | 4.50 | 700 | 0 | 0.0 |
09/06/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/06/2021 |
4.90
|
9,800 | 4.90 | 4.90 | 4.50 | 100 | 0 | 0.0 |
07/06/2021 |
4.90
|
7,050 | 4.80 | 4.90 | 4.70 | 1,400 | 0 | 0.0 |
04/06/2021 |
4.80
|
6,250 | 4.50 | 4.80 | 4.50 | 4,400 | 0 | 0.0 |
03/06/2021 |
4.50
|
1,300 | 4.50 | 4.50 | 4.50 | 1,300 | 0 | 0.0 |
02/06/2021 |
4.50
|
6,926 | 4.40 | 4.50 | 4.20 | 4,000 | 1,000 | 0.0 |
01/06/2021 |
4.40
|
9,403 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
31/05/2021 |
4.40
|
37,500 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
28/05/2021 |
4.30
|
7,201 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
27/05/2021 |
4.50
|
100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
26/05/2021 |
4.60
|
1,400 | 4.60 | 4.60 | 4.50 | 400 | 0 | 0.0 |
25/05/2021 |
4.60
|
300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
24/05/2021 |
4.60
|
2,100 | 4.70 | 4.70 | 4.50 | 600 | 0 | 0.0 |
21/05/2021 |
4.70
|
11,609 | 4.70 | 4.70 | 4.50 | 2,400 | 0 | 0.0 |
20/05/2021 |
4.70
|
700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/05/2021 |
4.70
|
4,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
18/05/2021 |
4.80
|
4,700 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
17/05/2021 |
4.60
|
2,700 | 5 | 5 | 4.60 | 300 | 0 | 0.0 |
14/05/2021 |
5
|
3,000 | 4.90 | 5 | 4.60 | 1,000 | 0 | 0.0 |
13/05/2021 |
4.90
|
7,710 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
12/05/2021 |
5.20
|
1,200 | 4.90 | 5.20 | 4.70 | 1,000 | 0 | 0.0 |
11/05/2021 |
4.90
|
62,710 | 4.50 | 4.90 | 4.20 | 42,700 | 0 | 0.2 |
10/05/2021 |
4.50
|
101,910 | 4.90 | 5.10 | 4.50 | 30,000 | 0 | 0.1 |
07/05/2021 |
4.90
|
6,550 | 5 | 5 | 4.90 | 0 | 0 | 0 |
06/05/2021 |
5
|
17,468 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/05/2021 |
5
|
6,117 | 5 | 5.10 | 4.80 | 0 | 17 | -0.0 |
04/05/2021 |
5
|
3,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
29/04/2021 |
5.50
|
18,300 | 5.30 | 5.50 | 4.80 | 0 | 0 | 0 |
28/04/2021 |
5.30
|
12,650 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
27/04/2021 |
5.50
|
1,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
26/04/2021 |
5.80
|
6,200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
23/04/2021 |
5.80
|
28,200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
22/04/2021 |
6.20
|
11,491 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
20/04/2021 |
6.70
|
2,600 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |
19/04/2021 |
6.60
|
38,790 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
16/04/2021 |
6.80
|
27,700 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
15/04/2021 |
6.80
|
17,027 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
14/04/2021 |
7.30
|
24,700 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
13/04/2021 |
7.30
|
76,490 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
12/04/2021 |
6.90
|
204,600 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
09/04/2021 |
6.90
|
37,309 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
08/04/2021 |
7.30
|
113,505 | 7.50 | 7.60 | 6.80 | 0 | 0 | 0 |
07/04/2021 |
7.50
|
18,750 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
06/04/2021 |
7.50
|
10,203 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
05/04/2021 |
7.50
|
75,500 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
02/04/2021 |
7.30
|
61,603 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
01/04/2021 |
7.50
|
44,000 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
31/03/2021 |
7.70
|
16,080 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
30/03/2021 |
7.80
|
6,355 | 7.40 | 8 | 7.20 | 0 | 0 | 0 |
29/03/2021 |
7.40
|
22,711 | 7.40 | 7.80 | 7.10 | 0 | 0 | 0 |
26/03/2021 |
7.40
|
3,605 | 7.50 | 7.70 | 6.90 | 0 | 0 | 0 |
25/03/2021 |
7.50
|
21,165 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
24/03/2021 |
7.70
|
60,589 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
23/03/2021 |
7.50
|
35,232 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
22/03/2021 |
7.80
|
59,100 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
19/03/2021 |
7.30
|
101,661 | 8 | 8 | 7.30 | 0 | 0 | 0 |
18/03/2021 |
8
|
2,503 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
17/03/2021 |
8
|
10,900 | 7.80 | 8.30 | 7.50 | 0 | 0 | 0 |
16/03/2021 |
7.80
|
21,300 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
15/03/2021 |
8.40
|
8,500 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
12/03/2021 |
8.40
|
40,401 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
11/03/2021 |
8.30
|
2,100 | 8.40 | 8.70 | 7.80 | 0 | 0 | 0 |
10/03/2021 |
8.40
|
25,810 | 8.40 | 8.80 | 7.80 | 0 | 0 | 0 |
09/03/2021 |
8.40
|
7,900 | 8 | 8.80 | 7.50 | 0 | 0 | 0 |
08/03/2021 |
8
|
15,200 | 8.40 | 9.10 | 7.70 | 0 | 0 | 0 |
05/03/2021 |
8.40
|
112,322 | 9.30 | 9.30 | 8.40 | 0 | 2 | -0.0 |
04/03/2021 |
9.30
|
11,800 | 8.90 | 9.50 | 9.30 | 300 | 0 | 0.0 |
03/03/2021 |
8.90
|
29,200 | 8.50 | 9.10 | 8.60 | 0 | 0 | 0 |
02/03/2021 |
8.50
|
55,300 | 7.90 | 8.60 | 7.40 | 200 | 0 | 0.0 |
01/03/2021 |
7.90
|
400 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
26/02/2021 |
7.90
|
300 | 7.40 | 7.90 | 7.70 | 0 | 0 | 0 |
25/02/2021 |
7.40
|
38,500 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
24/02/2021 |
7.50
|
33,100 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
23/02/2021 |
7.60
|
13,258 | 7.60 | 8 | 6.90 | 0 | 0 | 0 |
22/02/2021 |
7.60
|
100,600 | 7.70 | 7.90 | 7 | 0 | 0 | 0 |
19/02/2021 |
7.70
|
38,400 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
18/02/2021 |
8
|
42,050 | 8 | 8.40 | 7.30 | 0 | 0 | 0 |
17/02/2021 |
8
|
51,030 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
09/02/2021 |
7.50
|
130,700 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
08/02/2021 |
6.90
|
113,340 | 6.30 | 6.90 | 6.20 | 0 | 700 | -0.0 |