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% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2021 |
3.20
|
35,703 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
05/07/2021 |
3.30
|
27,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
02/07/2021 |
3.40
|
37,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/07/2021 |
3.40
|
40,803 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/06/2021 |
3.40
|
16,109 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
29/06/2021 |
3.30
|
35,712 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/06/2021 |
3.40
|
27,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
25/06/2021 |
3.40
|
51,720 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
24/06/2021 |
3.40
|
126,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
23/06/2021 |
3.50
|
120,766 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/06/2021 |
3.70
|
42,941 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
21/06/2021 |
3.80
|
120,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
18/06/2021 |
3.60
|
83,438 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
17/06/2021 |
3.50
|
95,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
16/06/2021 |
3.40
|
39,230 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/06/2021 |
3.50
|
34,329 | 3.50 | 3.50 | 3.40 | 3,000 | 0 | 0.0 |
14/06/2021 |
3.50
|
100,078 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/06/2021 |
3.50
|
66,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
10/06/2021 |
3.40
|
19,513 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/06/2021 |
3.60
|
36,130 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/06/2021 |
3.50
|
68,100 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
07/06/2021 |
3.60
|
109,674 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
04/06/2021 |
3.60
|
70,800 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
03/06/2021 |
3.80
|
187,940 | 3.50 | 3.90 | 3.60 | 0 | 0 | 0 |
02/06/2021 |
3.50
|
180,326 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
01/06/2021 |
3.30
|
67,745 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
31/05/2021 |
3.10
|
59,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
28/05/2021 |
3.30
|
71,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
27/05/2021 |
3.30
|
100,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
26/05/2021 |
3.40
|
78,773 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
25/05/2021 |
3.40
|
63,192 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
24/05/2021 |
3.40
|
38,600 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
21/05/2021 |
3.30
|
32,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
20/05/2021 |
3.40
|
62,900 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
19/05/2021 |
3.40
|
47,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/05/2021 |
3.50
|
60,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/05/2021 |
3.50
|
45,172 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
14/05/2021 |
3.60
|
34,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/05/2021 |
3.50
|
62,924 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
12/05/2021 |
3.80
|
58,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
11/05/2021 |
3.50
|
54,908 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
10/05/2021 |
3.20
|
108,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
07/05/2021 |
3.30
|
155,773 | 3.60 | 3.70 | 3.20 | 0 | 0 | 0 |
06/05/2021 |
3.60
|
21,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/05/2021 |
3.80
|
52,428 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
04/05/2021 |
3.50
|
51,200 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
29/04/2021 |
3.90
|
37,813 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
28/04/2021 |
4
|
121,800 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
27/04/2021 |
3.70
|
191,900 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
26/04/2021 |
3.70
|
60,556 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/04/2021 |
3.80
|
227,260 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
22/04/2021 |
3.80
|
158,008 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
20/04/2021 |
4.30
|
216,831 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
19/04/2021 |
4.50
|
351,000 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
16/04/2021 |
4.50
|
338,860 | 5 | 5 | 4.50 | 0 | 0 | 0 |
15/04/2021 |
5
|
651,450 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
14/04/2021 |
5
|
630,679 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
13/04/2021 |
5.10
|
1,138,807 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
12/04/2021 |
5.30
|
706,379 | 5.10 | 5.40 | 4.70 | 0 | 1,000 | -0.0 |
09/04/2021 |
5.10
|
614,400 | 4.70 | 5.20 | 4.40 | 0 | 0 | 0 |
08/04/2021 |
4.70
|
468,806 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
07/04/2021 |
5.20
|
1,027,910 | 5.40 | 5.90 | 4.60 | 0 | 0 | 0 |
06/04/2021 |
5.40
|
830,718 | 4.70 | 5.40 | 5.10 | 1,000 | 0 | 0.0 |
05/04/2021 |
4.70
|
581,122 | 4.30 | 4.70 | 4.40 | 0 | 0 | 0 |
02/04/2021 |
4.30
|
761,933 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
01/04/2021 |
4
|
191,498 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
31/03/2021 |
3.70
|
57,658 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/03/2021 |
3.90
|
258,600 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
29/03/2021 |
3.50
|
171,845 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
26/03/2021 |
3.20
|
98,100 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
25/03/2021 |
3.30
|
131,666 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
24/03/2021 |
3.30
|
124,075 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
23/03/2021 |
3.40
|
110,200 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
22/03/2021 |
3.50
|
102,505 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
19/03/2021 |
3.40
|
382,077 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
18/03/2021 |
3.20
|
42,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/03/2021 |
3.20
|
152,900 | 3 | 3.30 | 3 | 0 | 0 | 0 |
16/03/2021 |
3
|
4,977 | 3 | 3.30 | 3 | 0 | 0 | 0 |
15/03/2021 |
3
|
30,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
12/03/2021 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/03/2021 |
3.30
|
8,916 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
10/03/2021 |
3.30
|
9,167 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/03/2021 |
3.40
|
8,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
08/03/2021 |
3.20
|
8,805 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
05/03/2021 |
3.20
|
11,600 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
04/03/2021 |
3.70
|
10,000 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
03/03/2021 |
3.50
|
848 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
02/03/2021 |
3.20
|
300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
01/03/2021 |
3.50
|
4,029 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
26/02/2021 |
3.40
|
25,500 | 3.10 | 3.50 | 3.30 | 0 | 0 | 0 |
25/02/2021 |
3.10
|
5,500 | 4 | 4 | 3.10 | 0 | 0 | 0 |
24/02/2021 |
4
|
7 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
23/02/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/02/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/02/2021 |
3.60
|
0 | 4 | 3.60 | 4 | 0 | 0 | 0 |
18/02/2021 |
4
|
17,900 | 3.70 | 4 | 3.20 | 0 | 0 | 0 |
17/02/2021 |
3.70
|
1,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
09/02/2021 |
3.80
|
300 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
08/02/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/02/2021 |
3.90
|
6,100 | 4 | 4 | 3.40 | 0 | 0 | 0 |