| 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 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 06/07/2021 |
5.55
|
200 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
| 05/07/2021 |
5.74
|
500 | 5.55 | 5.74 | 5.46 | 0 | 0 | 0 |
| 02/07/2021 |
5.55
|
1,300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 01/07/2021 |
5.55
|
2,400 | 5.83 | 5.83 | 5.55 | 0 | 0 | 0 |
| 30/06/2021 |
5.83
|
700 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 |
| 29/06/2021 |
5.83
|
25,230 | 5.55 | 6.01 | 5.55 | 0 | 0 | 0 |
| 28/06/2021 |
5.55
|
4,100 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
| 25/06/2021 |
5.55
|
2,700 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 24/06/2021 |
5.55
|
1,400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 23/06/2021 |
5.55
|
3,100 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 22/06/2021 |
5.64
|
2,800 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
| 21/06/2021 |
5.46
|
4,400 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 18/06/2021 |
5.46
|
9,400 | 5.64 | 5.74 | 5.46 | 0 | 0 | 0 |
| 17/06/2021 |
5.64
|
3,400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/06/2021 |
5.64
|
1,933 | 5.46 | 5.64 | 5.46 | 0 | 0 | 0 |
| 15/06/2021 |
5.46
|
3,233 | 5.46 | 5.46 | 5.46 | 1,300 | 0 | 0.0 |
| 14/06/2021 |
5.46
|
3,600 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |
| 11/06/2021 |
5.55
|
1,233 | 5.46 | 5.55 | 4.92 | 0 | 0 | 0 |
| 10/06/2021 |
5.46
|
6,633 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 09/06/2021 |
5.46
|
5,300 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 08/06/2021 |
5.46
|
833 | 5.46 | 6.01 | 5.46 | 0 | 0 | 0 |
| 07/06/2021 |
5.46
|
3,100 | 5.19 | 5.46 | 5.46 | 0 | 0 | 0 |
| 04/06/2021 |
5.19
|
6,400 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
| 03/06/2021 |
5.46
|
21,200 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 02/06/2021 |
5.46
|
8,503 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 01/06/2021 |
5.46
|
1,900 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.46
|
20,657 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 28/05/2021 |
5.46
|
1,600 | 5.19 | 5.46 | 5.46 | 0 | 0 | 0 |
| 27/05/2021 |
5.19
|
100 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
| 26/05/2021 |
5.46
|
500 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
| 25/05/2021 |
5.55
|
7,500 | 5.28 | 5.55 | 5.19 | 0 | 0 | 0 |
| 24/05/2021 |
5.28
|
7,900 | 5.74 | 5.74 | 5.28 | 0 | 0 | 0 |
| 21/05/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 20/05/2021 |
5.74
|
45 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 19/05/2021 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 18/05/2021 |
5.74
|
100 | 5.37 | 5.74 | 5.74 | 0 | 0 | 0 |
| 17/05/2021 |
5.37
|
562 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 14/05/2021 |
5.46
|
520 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 13/05/2021 |
5.46
|
153 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 12/05/2021 |
5.46
|
31,827 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 11/05/2021 |
5.46
|
4,600 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
| 10/05/2021 |
5.37
|
35,330 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 07/05/2021 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 06/05/2021 |
5.37
|
5,600 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
| 05/05/2021 |
5.46
|
10,555 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
| 04/05/2021 |
5.37
|
7,900 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 29/04/2021 |
5.37
|
570 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 |
| 28/04/2021 |
5.74
|
5,732 | 5.28 | 5.74 | 5.64 | 0 | 0 | 0 |
| 27/04/2021 |
5.28
|
13,918 | 5.19 | 5.64 | 4.83 | 0 | 0 | 0 |
| 26/04/2021 |
5.19
|
5,600 | 5.28 | 5.46 | 5.19 | 0 | 0 | 0 |
| 23/04/2021 |
5.28
|
14,600 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
| 22/04/2021 |
5.19
|
17,202 | 5.37 | 5.83 | 5.19 | 0 | 0 | 0 |
| 20/04/2021 |
5.37
|
16,366 | 5.28 | 5.74 | 5.19 | 0 | 0 | 0 |
| 19/04/2021 |
5.28
|
10,000 | 5.74 | 6.01 | 5.28 | 0 | 0 | 0 |
| 16/04/2021 |
5.74
|
12,000 | 6.10 | 6.10 | 5.55 | 0 | 0 | 0 |
| 15/04/2021 |
6.10
|
25,202 | 6.01 | 6.28 | 5.83 | 0 | 0 | 0 |
| 14/04/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 13/04/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 12/04/2021 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 09/04/2021 |
6.01
|
30,301 | 6.37 | 6.37 | 5.74 | 0 | 0 | 0 |
| 08/04/2021 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 07/04/2021 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 06/04/2021 |
6.37
|
9,051 | 6.37 | 6.74 | 5.83 | 0 | 0 | 0 |
| 05/04/2021 |
6.37
|
2,209 | 6.01 | 6.37 | 6.01 | 0 | 0 | 0 |
| 02/04/2021 |
6.01
|
9,000 | 5.46 | 6.01 | 5.37 | 0 | 0 | 0 |
| 01/04/2021 |
5.46
|
30,750 | 5.46 | 6.01 | 5.46 | 0 | 0 | 0 |
| 31/03/2021 |
5.46
|
600 | 5.83 | 5.83 | 5.37 | 0 | 0 | 0 |
| 30/03/2021 |
5.83
|
9,900 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 |
| 29/03/2021 |
5.64
|
4,300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 26/03/2021 |
5.64
|
15,900 | 5.37 | 5.64 | 5.46 | 0 | 0 | 0 |
| 25/03/2021 |
5.37
|
1,200 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 24/03/2021 |
5.37
|
1,600 | 5.64 | 5.64 | 5.28 | 0 | 0 | 0 |
| 23/03/2021 |
5.64
|
7,100 | 5.55 | 5.74 | 5.64 | 0 | 0 | 0 |
| 22/03/2021 |
5.55
|
5,000 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 19/03/2021 |
5.46
|
10,266 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
| 18/03/2021 |
5.37
|
500 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
| 17/03/2021 |
5.46
|
7,553 | 5.37 | 5.46 | 5.01 | 0 | 0 | 0 |
| 16/03/2021 |
5.37
|
3,100 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 15/03/2021 |
5.46
|
8,000 | 5.37 | 5.46 | 5.10 | 0 | 0 | 0 |
| 12/03/2021 |
5.37
|
4,388 | 5.10 | 5.37 | 5.01 | 0 | 0 | 0 |
| 11/03/2021 |
5.10
|
495 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 10/03/2021 |
5.46
|
20,703 | 5.28 | 5.55 | 5.10 | 0 | 0 | 0 |
| 09/03/2021 |
5.28
|
22,700 | 5.64 | 5.64 | 5.19 | 0 | 0 | 0 |
| 08/03/2021 |
5.64
|
16,116 | 5.37 | 5.64 | 5.28 | 0 | 0 | 0 |
| 05/03/2021 |
5.37
|
2,300 | 5.46 | 5.46 | 5.01 | 0 | 0 | 0 |
| 04/03/2021 |
5.46
|
5,205 | 5.46 | 5.64 | 5.01 | 0 | 0 | 0 |
| 03/03/2021 |
5.46
|
100 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
| 02/03/2021 |
5.37
|
12,800 | 5.28 | 5.37 | 4.83 | 0 | 0 | 0 |
| 01/03/2021 |
5.28
|
33,400 | 4.92 | 5.37 | 4.92 | 0 | 0 | 0 |
| 26/02/2021 |
4.92
|
100 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
| 25/02/2021 |
5.19
|
1,900 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
| 24/02/2021 |
5.19
|
15,700 | 4.83 | 5.28 | 4.83 | 0 | 0 | 0 |
| 23/02/2021 |
4.83
|
700 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
| 22/02/2021 |
5.01
|
500 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 19/02/2021 |
5.19
|
1,400 | 4.92 | 5.19 | 4.73 | 0 | 0 | 0 |
| 18/02/2021 |
4.92
|
200 | 5.37 | 5.37 | 4.92 | 0 | 0 | 0 |
| 17/02/2021 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 09/02/2021 |
5.37
|
6,322 | 5.01 | 5.37 | 5.01 | 0 | 0 | 0 |
| 08/02/2021 |
5.01
|
4,000 | 4.92 | 5.01 | 4.64 | 0 | 0 | 0 |