| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.20 | -3.23% | 13,482 | 0 | 0 |
5.70
7.20
6
|
|
2 tháng
(2024-09-23) |
-0.50 | -7.69% | 27,199 | 0 | 0 |
5.70
7.20
6
|
|
3 tháng
(2024-08-26) |
-1.50 | -20% | 34,061 | 0 | 0 |
5.70
7.50
6
|
|
6 tháng
(2024-05-27) |
-0.40 | -6.25% | 458,032 | -10,400 | -0.1 |
5.70
14.10
6
|
|
12 tháng
(2023-11-28) |
-0.80 | -11.76% | 599,405 | -10,800 | -0.1 |
5.50
14.10
6
|
|
24 tháng
(2022-12-05) |
1 | 20% | 1,034,984 | -11,200 | -0.2 |
4.70
14.10
6
|
|
36 tháng
(2021-12-08) |
-7.50 | -55.56% | 2,649,627 | -13,138 | -0.2 |
4.40
16.60
6
|
|
60 tháng
(2019-12-19) |
-3.80 | -38.78% | 3,479,437 | -6,278 | 0.0 |
3.70
19.40
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2020 |
5.80
|
501 | 6.20 | 6.20 | 5.80 | 200 | 0 | 0.0 |
| 19/11/2020 |
6.20
|
5,750 | 6.10 | 6.20 | 5.50 | 0 | 0 | 0 |
| 18/11/2020 |
6.10
|
30 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/11/2020 |
6.10
|
310 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 16/11/2020 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/11/2020 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 10/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/11/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/10/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/10/2020 |
6.20
|
70 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/10/2020 |
6.20
|
500 | 6.10 | 6.20 | 6.20 | 500 | 500 | 0 |
| 06/10/2020 |
6.10
|
7,200 | 6 | 6.10 | 6 | 3,600 | 1,000 | 0.0 |
| 05/10/2020 |
6
|
200 | 5.50 | 6 | 5 | 0 | 0 | 0 |
| 02/10/2020 |
5.50
|
20 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/10/2020 |
5.50
|
1,120 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/09/2020 |
5
|
910 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/09/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/09/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/09/2020 |
5
|
20 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/09/2020 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/09/2020 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/09/2020 |
5
|
690 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 21/09/2020 |
4.60
|
834 | 4.20 | 4.60 | 4.20 | 300 | 0 | 0.0 |
| 18/09/2020 |
4.20
|
110 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/09/2020 |
3.90
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/09/2020 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/09/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/09/2020 |
4
|
100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 11/09/2020 |
4.20
|
400 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/09/2020 |
3.90
|
100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/09/2020 |
3.80
|
100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 31/08/2020 |
4
|
108 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 28/08/2020 |
3.70
|
800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 27/08/2020 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/08/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/08/2020 |
4.10
|
502 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/08/2020 |
4.10
|
460 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 21/08/2020 |
3.80
|
100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/08/2020 |
3.90
|
50 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/08/2020 |
3.90
|
100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/08/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/08/2020 |
4.10
|
100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 14/08/2020 |
4.50
|
100 | 4.10 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/08/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/08/2020 |
4.10
|
600 | 4 | 4.10 | 4 | 100 | 0 | 0.0 |
| 11/08/2020 |
4
|
7,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 10/08/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/08/2020 |
3.80
|
300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 06/08/2020 |
4
|
100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/08/2020 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/08/2020 |
4.30
|
150 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/08/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/07/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/07/2020 |
4.60
|
200 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/07/2020 |
4.20
|
100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 28/07/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/07/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/07/2020 |
4.60
|
150 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 23/07/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/07/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/07/2020 |
5
|
100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 20/07/2020 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/07/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/07/2020 |
5.10
|
100 | 4.80 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/07/2020 |
4.80
|
200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 08/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/07/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |