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 | 2.86% | 229,800 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 486,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-21) |
-0.40 | -10% | 831,900 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,279,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-25) |
-0.80 | -18.18% | 5,244,000 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-09-30) |
-0.20 | -5.26% | 12,438,115 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-05) |
-7.70 | -68.14% | 34,918,013 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-16) |
-0.90 | -20% | 45,146,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2021 |
4.10
|
14,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/07/2021 |
4.10
|
1,600 | 4 | 4.30 | 4 | 0 | 0 | 0 |
30/06/2021 |
4
|
6,800 | 4 | 4.10 | 3.90 | 0 | 3,700 | -0.0 |
29/06/2021 |
4
|
9,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
28/06/2021 |
4.10
|
1,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/06/2021 |
4.20
|
14,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
24/06/2021 |
4.20
|
8,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
23/06/2021 |
4.10
|
16,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
22/06/2021 |
4.10
|
10,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
21/06/2021 |
4.10
|
38,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
18/06/2021 |
4
|
6,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
17/06/2021 |
4
|
3,500 | 4 | 4 | 4 | 0 | 0 | 0 |
16/06/2021 |
4
|
16,311 | 4 | 4 | 4 | 3,000 | 0 | 0.0 |
15/06/2021 |
4
|
12,502 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
14/06/2021 |
4
|
15,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/06/2021 |
3.90
|
16,736 | 4 | 4 | 3.90 | 0 | 0 | 0 |
10/06/2021 |
4
|
35,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/06/2021 |
4.10
|
10,715 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/06/2021 |
4.10
|
17,710 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/06/2021 |
4.10
|
15,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
04/06/2021 |
4.10
|
23,500 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
03/06/2021 |
4.30
|
14,440 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
02/06/2021 |
4.20
|
22,300 | 3.80 | 4.20 | 4 | 0 | 0 | 0 |
01/06/2021 |
3.80
|
48,700 | 3.70 | 4.10 | 3.60 | 0 | 16,500 | -0.1 |
31/05/2021 |
3.70
|
43,500 | 4.40 | 4.40 | 3.70 | 0 | 0 | 0 |
28/05/2021 |
4.40
|
15,800 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
27/05/2021 |
4
|
62,800 | 4.50 | 4.50 | 4 | 2,500 | 0 | 0.0 |
26/05/2021 |
4.50
|
2,713 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
25/05/2021 |
4.50
|
23,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
24/05/2021 |
4.50
|
5,800 | 4.80 | 4.90 | 4.50 | 2,600 | 0 | 0.0 |
21/05/2021 |
4.80
|
900 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
20/05/2021 |
4.80
|
16,400 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
19/05/2021 |
4.90
|
0 | 5.10 | 4.90 | 5.10 | 0 | 0 | 0 |
18/05/2021 |
5.10
|
5,702 | 4.60 | 5.10 | 4.30 | 0 | 0 | 0 |
17/05/2021 |
4.60
|
3,363 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
14/05/2021 |
4.60
|
6,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
13/05/2021 |
4.50
|
14,236 | 4.70 | 4.70 | 4.50 | 1,800 | 0 | 0.0 |
12/05/2021 |
4.70
|
10,300 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
11/05/2021 |
4.60
|
9,315 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
10/05/2021 |
4.70
|
15,900 | 4.70 | 5 | 4.30 | 0 | 0 | 0 |
07/05/2021 |
4.70
|
8,600 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
06/05/2021 |
4.90
|
8,548 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
05/05/2021 |
4.90
|
58,700 | 5 | 5.50 | 4.50 | 4,100 | 0 | 0.0 |
04/05/2021 |
5
|
19,700 | 5 | 5.70 | 5 | 600 | 0 | 0.0 |
29/04/2021 |
5
|
5,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
28/04/2021 |
5.10
|
8,900 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 |
27/04/2021 |
4.80
|
11,430 | 4.50 | 5 | 4.20 | 0 | 0 | 0 |
26/04/2021 |
4.50
|
87,630 | 5 | 5 | 4.50 | 300 | 0 | 0.0 |
23/04/2021 |
5
|
26,900 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
22/04/2021 |
4.90
|
26,400 | 5.20 | 5.20 | 4.80 | 2,700 | 0 | 0.0 |
20/04/2021 |
5.20
|
38,806 | 5.90 | 5.90 | 5 | 1,200 | 0 | 0.0 |
19/04/2021 |
5.90
|
41,802 | 6.10 | 6.40 | 5.50 | 1,400 | 0 | 0.0 |
16/04/2021 |
6.10
|
93,200 | 6.30 | 6.50 | 6 | 1,200 | 0 | 0.0 |
15/04/2021 |
6.30
|
100,100 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
14/04/2021 |
6.80
|
66,958 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
13/04/2021 |
6.30
|
145,040 | 5.90 | 6.30 | 5.90 | 1,800 | 0 | 0.0 |
12/04/2021 |
5.90
|
328,000 | 5.30 | 6 | 5.20 | 0 | 0 | 0 |
09/04/2021 |
5.30
|
124,800 | 5.40 | 6 | 5.20 | 0 | 0 | 0 |
08/04/2021 |
5.40
|
22,879 | 5.70 | 6.30 | 5.30 | 0 | 0 | 0 |
07/04/2021 |
5.70
|
70,621 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
06/04/2021 |
5.20
|
106,232 | 4.80 | 5.40 | 4.60 | 0 | 0 | 0 |
05/04/2021 |
4.80
|
61,300 | 4.40 | 5 | 4.50 | 0 | 0 | 0 |
02/04/2021 |
4.40
|
2,800 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
01/04/2021 |
4.70
|
26,400 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
31/03/2021 |
4.40
|
55,100 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
30/03/2021 |
5.10
|
55,000 | 4.60 | 5.50 | 4.40 | 0 | 0 | 0 |
29/03/2021 |
4.60
|
34,932 | 5.40 | 5.50 | 4.30 | 0 | 0 | 0 |
26/03/2021 |
5.40
|
79,100 | 4.90 | 5.50 | 4.40 | 0 | 0 | 0 |
25/03/2021 |
4.90
|
89,810 | 4.40 | 4.90 | 4.60 | 0 | 0 | 0 |
24/03/2021 |
4.40
|
117,339 | 4 | 4.40 | 4 | 0 | 0 | 0 |
23/03/2021 |
4
|
66,024 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
22/03/2021 |
3.80
|
20,300 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
19/03/2021 |
3.50
|
13,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
18/03/2021 |
3.40
|
15,324 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
17/03/2021 |
3.60
|
20,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/03/2021 |
3.70
|
6,501 | 3.70 | 3.80 | 3.60 | 0 | 32 | -0.0 |
15/03/2021 |
3.70
|
21,900 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
12/03/2021 |
3.70
|
47,700 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
11/03/2021 |
3.80
|
28,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
10/03/2021 |
3.90
|
67,109 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
09/03/2021 |
3.90
|
61,600 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
08/03/2021 |
3.90
|
40,707 | 3.40 | 3.90 | 3.70 | 0 | 0 | 0 |
05/03/2021 |
3.40
|
64,200 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
04/03/2021 |
3.20
|
110,000 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
03/03/2021 |
3.30
|
2,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
02/03/2021 |
3.40
|
12,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/03/2021 |
3.40
|
16,200 | 3.40 | 3.40 | 3.40 | 0 | 900 | -0.0 |
26/02/2021 |
3.40
|
4,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
25/02/2021 |
3.70
|
16,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/02/2021 |
3.70
|
1,300 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
23/02/2021 |
4.20
|
0 | 4.30 | 4.20 | 4.20 | 0 | 0 | 0 |
22/02/2021 |
4.30
|
216 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
19/02/2021 |
4
|
500 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
18/02/2021 |
4.40
|
22,600 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
17/02/2021 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
09/02/2021 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/02/2021 |
4.40
|
0 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
05/02/2021 |
4.20
|
310 | 4.30 | 4.80 | 4.20 | 0 | 0 | 0 |
04/02/2021 |
4.30
|
1,700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
03/02/2021 |
4
|
12,100 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |