| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.05 | 1.19% | 170,000 | 0 | 0 |
4.08
4.35
4.24
|
|
2 tháng
(2024-09-16) |
-0.30 | -6.61% | 523,400 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
3 tháng
(2024-08-16) |
-0.26 | -5.78% | 679,000 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
6 tháng
(2024-05-20) |
-0.39 | -8.42% | 1,500,400 | -1,833 | -0.0 |
4.08
4.63
4.24
|
|
12 tháng
(2023-11-20) |
-0.56 | -11.67% | 3,621,100 | -3,133 | -0.0 |
4.08
4.80
4.24
|
|
24 tháng
(2022-11-25) |
0.54 | 14.59% | 12,383,800 | -19,933 | 0.2 |
3.70
5.53
4.24
|
|
36 tháng
(2021-11-30) |
-3.44 | -44.81% | 40,600,500 | 35,180 | 0.7 |
3.45
8.88
4.24
|
|
60 tháng
(2019-12-11) |
0.84 | 24.68% | 90,017,440 | -25,950 | 0.4 |
2.89
8.88
4.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
5.46
|
84,300 | 5.48 | 5.52 | 5.32 | 0 | 0 | 0 |
| 08/04/2021 |
5.48
|
144,000 | 5.52 | 5.60 | 5.44 | 0 | 0 | 0 |
| 07/04/2021 |
5.52
|
340,900 | 5.26 | 5.62 | 5.27 | 0 | 53,300 | -0.3 |
| 06/04/2021 |
5.26
|
64,600 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
| 05/04/2021 |
5.27
|
136,800 | 5.20 | 5.27 | 5.20 | 0 | 0 | 0 |
| 02/04/2021 |
5.20
|
128,900 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 01/04/2021 |
5.29
|
129,800 | 5.29 | 5.29 | 5.18 | 0 | 0 | 0 |
| 31/03/2021 |
5.29
|
70,600 | 5.35 | 5.35 | 5.18 | 0 | 0 | 0 |
| 30/03/2021 |
5.35
|
272,400 | 5.15 | 5.43 | 5.15 | 0 | 500 | -0.0 |
| 29/03/2021 |
5.15
|
156,900 | 5.08 | 5.15 | 5.01 | 0 | 0 | 0 |
| 26/03/2021 |
5.08
|
116,500 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
| 25/03/2021 |
5.18
|
108,300 | 5.33 | 5.35 | 5.01 | 0 | 0 | 0 |
| 24/03/2021 |
5.33
|
368,900 | 5.05 | 5.40 | 4.92 | 500 | 2,100 | -0.0 |
| 23/03/2021 |
5.05
|
113,000 | 5.14 | 5.14 | 5.02 | 0 | 3,000 | -0.0 |
| 22/03/2021 |
5.14
|
452,700 | 5.16 | 5.18 | 4.96 | 0 | 0 | 0 |
| 19/03/2021 |
5.16
|
376,600 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
| 18/03/2021 |
5.38
|
602,000 | 5.40 | 5.61 | 5.19 | 0 | 7,400 | -0.0 |
| 17/03/2021 |
5.40
|
438,100 | 5.05 | 5.40 | 5.18 | 0 | 20,000 | -0.1 |
| 16/03/2021 |
5.05
|
455,600 | 4.72 | 5.05 | 4.81 | 3,000 | 38,900 | -0.2 |
| 15/03/2021 |
4.72
|
777,900 | 4.42 | 4.72 | 4.39 | 0 | 23,200 | -0.1 |
| 12/03/2021 |
4.42
|
115,300 | 4.39 | 4.44 | 4.36 | 0 | 0 | 0 |
| 11/03/2021 |
4.39
|
89,100 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 |
| 10/03/2021 |
4.38
|
50,000 | 4.43 | 4.43 | 4.28 | 0 | 0 | 0 |
| 09/03/2021 |
4.43
|
81,800 | 4.45 | 4.46 | 4.28 | 0 | 0 | 0 |
| 08/03/2021 |
4.45
|
93,900 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 |
| 05/03/2021 |
4.40
|
65,000 | 4.34 | 4.46 | 4.32 | 0 | 0 | 0 |
| 04/03/2021 |
4.34
|
128,000 | 4.34 | 4.57 | 4.32 | 0 | 0 | 0 |
| 03/03/2021 |
4.34
|
125,800 | 4.26 | 4.34 | 4.20 | 0 | 0 | 0 |
| 02/03/2021 |
4.26
|
56,800 | 4.27 | 4.28 | 4.23 | 1,000 | 18,800 | -0.1 |
| 01/03/2021 |
4.27
|
47,800 | 4.26 | 4.32 | 4.26 | 0 | 1,200 | -0.0 |
| 26/02/2021 |
4.26
|
52,100 | 4.31 | 4.31 | 4.14 | 0 | 0 | 0 |
| 25/02/2021 |
4.31
|
93,100 | 4.26 | 4.42 | 4.21 | 0 | 0 | 0 |
| 24/02/2021 |
4.26
|
50,900 | 4.40 | 4.48 | 4.21 | 0 | 0 | 0 |
| 23/02/2021 |
4.40
|
223,200 | 4.15 | 4.41 | 4.15 | 9,100 | 1,700 | 0.0 |
| 22/02/2021 |
4.15
|
192,400 | 4.05 | 4.20 | 4.01 | 0 | 0 | 0 |
| 19/02/2021 |
4.05
|
17,600 | 4.02 | 4.05 | 3.97 | 0 | 500 | -0.0 |
| 18/02/2021 |
4.02
|
51,000 | 4.06 | 4.14 | 3.98 | 0 | 200 | -0.0 |
| 17/02/2021 |
4.06
|
58,000 | 3.97 | 4.14 | 3.97 | 0 | 200 | -0.0 |
| 09/02/2021 |
3.97
|
4,200 | 3.88 | 3.97 | 3.88 | 500 | 0 | 0.0 |
| 08/02/2021 |
3.88
|
73,500 | 4.08 | 4.08 | 3.88 | 200 | 0 | 0.0 |
| 05/02/2021 |
4.08
|
22,300 | 4.10 | 4.10 | 3.98 | 200 | 0 | 0.0 |
| 04/02/2021 |
4.10
|
11,600 | 4.06 | 4.14 | 3.98 | 0 | 0 | 0 |
| 03/02/2021 |
4.06
|
25,200 | 3.88 | 4.15 | 3.80 | 0 | 0 | 0 |
| 02/02/2021 |
3.88
|
7,600 | 3.75 | 3.88 | 3.67 | 0 | 0 | 0 |
| 01/02/2021 |
3.75
|
79,300 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 |
| 29/01/2021 |
3.97
|
16,500 | 3.78 | 3.97 | 3.56 | 0 | 0 | 0 |
| 28/01/2021 |
3.78
|
194,900 | 4.06 | 4.06 | 3.78 | 3,000 | 0 | 0.0 |
| 27/01/2021 |
4.06
|
69,400 | 4.30 | 4.30 | 4.06 | 0 | 0 | 0 |
| 26/01/2021 |
4.30
|
48,800 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
| 25/01/2021 |
4.38
|
51,800 | 4.41 | 4.45 | 4.14 | 0 | 0 | 0 |
| 22/01/2021 |
4.41
|
48,400 | 4.46 | 4.47 | 4.33 | 0 | 0 | 0 |
| 21/01/2021 |
4.46
|
99,000 | 4.30 | 4.57 | 4.29 | 0 | 0 | 0 |
| 20/01/2021 |
4.30
|
91,000 | 4.49 | 4.49 | 4.18 | 0 | 0 | 0 |
| 19/01/2021 |
4.49
|
60,700 | 4.57 | 4.57 | 4.26 | 0 | 0 | 0 |
| 18/01/2021 |
4.57
|
75,700 | 4.57 | 4.66 | 4.57 | 0 | 0 | 0 |
| 15/01/2021 |
4.57
|
146,100 | 4.47 | 4.66 | 4.40 | 0 | 100 | -0.0 |
| 14/01/2021 |
4.47
|
98,900 | 4.49 | 4.49 | 4.27 | 0 | 0 | 0 |
| 13/01/2021 |
4.49
|
132,000 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 |
| 12/01/2021 |
4.53
|
101,100 | 4.33 | 4.61 | 4.21 | 0 | 0 | 0 |
| 11/01/2021 |
4.33
|
260,700 | 4.06 | 4.33 | 4.01 | 0 | 1,200 | -0.0 |
| 08/01/2021 |
4.06
|
64,500 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 |
| 07/01/2021 |
4.13
|
104,900 | 4.09 | 4.13 | 3.88 | 0 | 0 | 0 |
| 06/01/2021 |
4.09
|
320,600 | 4.04 | 4.23 | 3.93 | 0 | 0 | 0 |
| 05/01/2021 |
4.04
|
600,000 | 3.94 | 4.20 | 3.94 | 0 | 31,300 | -0.1 |
| 04/01/2021 |
3.94
|
36,800 | 3.79 | 3.97 | 3.80 | 0 | 0 | 0 |
| 31/12/2020 |
3.79
|
40,130 | 3.79 | 3.82 | 3.75 | 0 | 0 | 0 |
| 30/12/2020 |
3.79
|
109,500 | 3.69 | 3.88 | 3.64 | 0 | 0 | 0 |
| 29/12/2020 |
3.69
|
26,900 | 3.70 | 3.70 | 3.63 | 0 | 10 | -0.0 |
| 28/12/2020 |
3.70
|
22,880 | 3.67 | 3.70 | 3.64 | 0 | 0 | 0 |
| 25/12/2020 |
3.67
|
35,420 | 3.66 | 3.67 | 3.63 | 0 | 0 | 0 |
| 24/12/2020 |
3.66
|
43,540 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
| 23/12/2020 |
3.67
|
30,380 | 3.67 | 3.69 | 3.63 | 0 | 0 | 0 |
| 22/12/2020 |
3.67
|
53,680 | 3.59 | 3.67 | 3.58 | 0 | 0 | 0 |
| 21/12/2020 |
3.59
|
141,030 | 3.67 | 3.67 | 3.59 | 4,080 | 0 | 0.0 |
| 18/12/2020 |
3.67
|
41,360 | 3.63 | 3.67 | 3.61 | 0 | 0 | 0 |
| 17/12/2020 |
3.63
|
25,470 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 16/12/2020 |
3.67
|
27,510 | 3.63 | 3.67 | 3.63 | 0 | 0 | 0 |
| 15/12/2020 |
3.63
|
51,900 | 3.65 | 3.65 | 3.60 | 31,360 | 0 | 0.1 |
| 14/12/2020 |
3.65
|
61,700 | 3.68 | 3.68 | 3.57 | 3,540 | 0 | 0.0 |
| 11/12/2020 |
3.68
|
5,860 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 10/12/2020 |
3.68
|
910 | 3.69 | 3.69 | 3.68 | 0 | 0 | 0 |
| 09/12/2020 |
3.69
|
16,290 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
| 08/12/2020 |
3.69
|
22,480 | 3.69 | 3.71 | 3.63 | 0 | 0 | 0 |
| 07/12/2020 |
3.69
|
36,810 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
| 04/12/2020 |
3.71
|
10,110 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
| 03/12/2020 |
3.71
|
33,910 | 3.71 | 3.71 | 3.59 | 20,000 | 0 | 0.1 |
| 02/12/2020 |
3.71
|
129,650 | 3.57 | 3.71 | 3.54 | 0 | 0 | 0 |
| 01/12/2020 |
3.57
|
40,980 | 3.60 | 3.63 | 3.46 | 0 | 0 | 0 |
| 30/11/2020 |
3.60
|
10,780 | 3.57 | 3.60 | 3.49 | 0 | 0 | 0 |
| 27/11/2020 |
3.57
|
32,920 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 |
| 26/11/2020 |
3.61
|
9,250 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 |
| 25/11/2020 |
3.62
|
12,920 | 3.62 | 3.67 | 3.59 | 0 | 0 | 0 |
| 24/11/2020 |
3.62
|
14,570 | 3.63 | 3.71 | 3.54 | 0 | 0 | 0 |
| 23/11/2020 |
3.63
|
7,980 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
| 20/11/2020 |
3.63
|
7,180 | 3.62 | 3.63 | 3.58 | 0 | 0 | 0 |
| 19/11/2020 |
3.62
|
37,500 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
| 18/11/2020 |
3.54
|
22,880 | 3.54 | 3.58 | 3.45 | 0 | 0 | 0 |
| 17/11/2020 |
3.54
|
19,920 | 3.58 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/11/2020 |
3.58
|
21,740 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
| 13/11/2020 |
3.63
|
15,240 | 3.65 | 3.65 | 3.61 | 0 | 4,430 | -0.0 |