| 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) |
-0.06 | -1.91% | 854,700 | 0 | 0 |
3.06
3.14
3.06
|
|
2 tháng
(2024-09-23) |
-0.21 | -6.38% | 2,489,300 | 0 | 0 |
3.06
3.31
3.06
|
|
3 tháng
(2024-08-26) |
-0.18 | -5.52% | 3,634,100 | 0 | 0 |
3.06
3.31
3.06
|
|
6 tháng
(2024-05-27) |
-0.91 | -22.81% | 12,232,500 | 0 | 0 |
3.06
4.02
3.06
|
|
12 tháng
(2023-11-28) |
-0.99 | -24.32% | 35,443,800 | -6,400 | -0.0 |
3.06
4.53
3.06
|
|
24 tháng
(2022-12-05) |
-1.42 | -31.56% | 311,443,300 | -107,300 | -0.6 |
3.06
5.50
3.06
|
|
36 tháng
(2021-12-08) |
-7.02 | -69.50% | 508,690,200 | -122,635 | -4.3 |
2.88
14.75
3.06
|
|
60 tháng
(2019-12-19) |
-7.22 | -70.10% | 996,756,100 | -422,455 | -1.1 |
2.88
18.05
3.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2020 |
4
|
553,920 | 4 | 4 | 3.93 | 12,200 | 0 | 0.0 |
| 19/11/2020 |
4
|
429,800 | 4.05 | 4.05 | 3.97 | 2,520 | 390 | 0.0 |
| 18/11/2020 |
4.05
|
207,710 | 4 | 4.07 | 3.98 | 13,920 | 0 | 0.1 |
| 17/11/2020 |
4
|
329,840 | 3.98 | 4.05 | 3.96 | 23,120 | 0 | 0.1 |
| 16/11/2020 |
3.98
|
679,120 | 4.08 | 4.10 | 3.98 | 550 | 23,760 | -0.1 |
| 13/11/2020 |
4.08
|
212,630 | 4.13 | 4.13 | 4.06 | 160 | 4,340 | -0.0 |
| 12/11/2020 |
4.13
|
185,540 | 4.13 | 4.16 | 4.10 | 0 | 11,550 | -0.0 |
| 11/11/2020 |
4.13
|
437,890 | 4.21 | 4.25 | 4.10 | 6,300 | 0 | 0.0 |
| 10/11/2020 |
4.21
|
827,050 | 4.10 | 4.24 | 4.10 | 24,690 | 6,000 | 0.1 |
| 09/11/2020 |
4.10
|
382,800 | 4.15 | 4.15 | 4 | 20 | 4,000 | -0.0 |
| 06/11/2020 |
4.15
|
1,459,430 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
| 05/11/2020 |
4.23
|
132,660 | 4.23 | 4.24 | 4.16 | 0 | 0 | 0 |
| 04/11/2020 |
4.23
|
446,690 | 4.24 | 4.27 | 4.13 | 0 | 0 | 0 |
| 03/11/2020 |
4.24
|
147,570 | 4.25 | 4.25 | 4.19 | 20 | 0 | 0.0 |
| 02/11/2020 |
4.25
|
517,500 | 4.25 | 4.25 | 3.97 | 6,740 | 18,630 | -0.0 |
| 30/10/2020 |
4.25
|
3,172,400 | 4.56 | 4.59 | 4.25 | 3,300 | 12,630 | -0.0 |
| 29/10/2020 |
4.56
|
1,747,490 | 4.90 | 4.90 | 4.56 | 3,000 | 40 | 0.0 |
| 28/10/2020 |
4.90
|
2,779,060 | 5.20 | 5.24 | 4.84 | 19,350 | 2,240 | 0.1 |
| 27/10/2020 |
5.20
|
1,985,980 | 5.20 | 5.25 | 5 | 4,410 | 6,810 | -0.0 |
| 26/10/2020 |
5.20
|
357,290 | 5.24 | 5.32 | 5.06 | 40 | 70 | -0.0 |
| 23/10/2020 |
5.24
|
279,920 | 5.22 | 5.24 | 5.10 | 0 | 9,720 | -0.1 |
| 22/10/2020 |
5.22
|
634,440 | 5.15 | 5.32 | 5.13 | 0 | 1,470 | -0.0 |
| 21/10/2020 |
5.15
|
655,530 | 5.06 | 5.19 | 5.06 | 3,380 | 6,240 | -0.0 |
| 20/10/2020 |
5.06
|
509,630 | 5.04 | 5.15 | 5 | 14,680 | 1,980 | 0.1 |
| 19/10/2020 |
5.04
|
467,140 | 5.03 | 5.10 | 4.99 | 0 | 6,710 | -0.0 |
| 16/10/2020 |
5.03
|
412,110 | 5.03 | 5.07 | 5 | 0 | 10,500 | -0.1 |
| 15/10/2020 |
5.03
|
270,530 | 5.06 | 5.10 | 5.01 | 0 | 9,760 | -0.0 |
| 14/10/2020 |
5.06
|
178,710 | 5.07 | 5.18 | 5.03 | 170 | 15,090 | -0.1 |
| 13/10/2020 |
5.07
|
140,310 | 5.07 | 5.09 | 5 | 0 | 3,320 | -0.0 |
| 12/10/2020 |
5.07
|
335,950 | 5.12 | 5.18 | 5.06 | 1,260 | 14,610 | -0.1 |
| 09/10/2020 |
5.12
|
170,400 | 5.13 | 5.14 | 5.10 | 0 | 6,250 | -0.0 |
| 08/10/2020 |
5.13
|
281,800 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 07/10/2020 |
5.20
|
994,120 | 5.12 | 5.22 | 5.11 | 9,200 | 1,030 | 0.0 |
| 06/10/2020 |
5.12
|
570,850 | 5.20 | 5.35 | 5.12 | 310 | 20,170 | -0.1 |
| 05/10/2020 |
5.20
|
983,910 | 5.02 | 5.21 | 5.05 | 45,500 | 0 | 0.2 |
| 02/10/2020 |
5.02
|
1,168,910 | 5.11 | 5.22 | 5.02 | 17,680 | 6,250 | 0.1 |
| 01/10/2020 |
5.11
|
664,180 | 4.99 | 5.15 | 4.97 | 16,650 | 0 | 0.1 |
| 30/09/2020 |
4.99
|
305,240 | 4.97 | 5 | 4.95 | 6,940 | 12,960 | -0.0 |
| 29/09/2020 |
4.97
|
608,060 | 5.04 | 5.04 | 4.97 | 0 | 20,910 | -0.1 |
| 28/09/2020 |
5.04
|
543,270 | 5.05 | 5.05 | 5 | 0 | 7,770 | -0.0 |
| 25/09/2020 |
5.05
|
356,040 | 5.07 | 5.10 | 5.03 | 3,940 | 5,070 | -0.0 |
| 24/09/2020 |
5.07
|
471,150 | 5.07 | 5.14 | 5.05 | 6,780 | 6,780 | 0.0 |
| 23/09/2020 |
5.07
|
449,560 | 5.13 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/09/2020 |
5.13
|
487,580 | 5.17 | 5.19 | 5.09 | 8,990 | 20 | 0.0 |
| 21/09/2020 |
5.17
|
587,500 | 5.05 | 5.29 | 5 | 22,190 | 0 | 0.1 |
| 18/09/2020 |
5.05
|
812,950 | 5.06 | 5.06 | 4.92 | 7,730 | 3,940 | 0.0 |
| 17/09/2020 |
5.06
|
895,710 | 5.12 | 5.12 | 5 | 3,000 | 34,810 | -0.2 |
| 16/09/2020 |
5.12
|
1,210,580 | 5.50 | 5.50 | 5.12 | 18,880 | 44,110 | -0.1 |
| 15/09/2020 |
5.50
|
2,634,970 | 5.28 | 5.64 | 5.32 | 0 | 590 | -0.0 |
| 14/09/2020 |
5.28
|
1,261,360 | 4.94 | 5.28 | 4.95 | 16,120 | 0 | 0.1 |
| 11/09/2020 |
4.94
|
540,260 | 4.86 | 4.99 | 4.83 | 16,750 | 880 | 0.1 |
| 10/09/2020 |
4.86
|
232,310 | 4.85 | 4.94 | 4.85 | 190 | 430 | -0.0 |
| 09/09/2020 |
4.85
|
223,750 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
| 08/09/2020 |
4.89
|
295,010 | 4.89 | 4.89 | 4.83 | 1,530 | 60 | 0.0 |
| 07/09/2020 |
4.89
|
506,730 | 4.92 | 4.97 | 4.87 | 0 | 6,520 | -0.0 |
| 04/09/2020 |
4.92
|
251,520 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
| 03/09/2020 |
4.96
|
402,780 | 4.90 | 5 | 4.90 | 490 | 330 | 0.0 |
| 01/09/2020 |
4.90
|
498,140 | 4.93 | 4.93 | 4.85 | 0 | 17,550 | -0.1 |
| 31/08/2020 |
4.93
|
709,720 | 5 | 5 | 4.89 | 8,590 | 22,890 | -0.1 |
| 28/08/2020 |
5
|
667,250 | 5.03 | 5.09 | 5 | 6,850 | 40,480 | -0.2 |
| 27/08/2020 |
5.03
|
1,007,950 | 4.94 | 5.11 | 4.94 | 58,850 | 0 | 0.3 |
| 26/08/2020 |
4.94
|
803,280 | 4.94 | 4.99 | 4.88 | 22,620 | 11,310 | 0.1 |
| 25/08/2020 |
4.94
|
2,041,460 | 5 | 5.10 | 4.90 | 0 | 69,180 | -0.3 |
| 24/08/2020 |
5
|
2,411,400 | 4.92 | 5.10 | 4.92 | 23,100 | 28,270 | -0.0 |
| 21/08/2020 |
4.92
|
2,148,020 | 4.70 | 4.96 | 4.70 | 28,010 | 0 | 0.1 |
| 20/08/2020 |
4.70
|
972,150 | 4.81 | 4.81 | 4.70 | 2,000 | 129,760 | -0.6 |
| 19/08/2020 |
4.81
|
487,470 | 4.84 | 4.88 | 4.80 | 7,990 | 21,480 | -0.1 |
| 18/08/2020 |
4.84
|
399,810 | 4.93 | 4.93 | 4.79 | 22,880 | 29,030 | -0.0 |
| 17/08/2020 |
4.93
|
639,520 | 4.95 | 4.96 | 4.77 | 100 | 83,910 | -0.4 |
| 14/08/2020 |
4.95
|
944,590 | 4.84 | 5.13 | 4.72 | 30,740 | 12,780 | 0.1 |
| 13/08/2020 |
4.84
|
871,710 | 5.02 | 5.02 | 4.71 | 16,080 | 33,760 | -0.1 |
| 12/08/2020 |
5.02
|
3,205,810 | 5.39 | 5.39 | 5.02 | 70 | 164,940 | -0.8 |
| 11/08/2020 |
5.39
|
1,596,120 | 5.18 | 5.49 | 5.22 | 39,590 | 29,880 | 0.1 |
| 10/08/2020 |
5.18
|
1,296,410 | 4.85 | 5.18 | 4.61 | 171,540 | 8,240 | 0.8 |
| 07/08/2020 |
4.85
|
4,103,760 | 4.85 | 4.85 | 4.52 | 4,010 | 89,230 | -0.4 |
| 06/08/2020 |
4.85
|
3,491,960 | 5.15 | 5.28 | 4.79 | 11,340 | 123,590 | -0.5 |
| 05/08/2020 |
5.15
|
3,307,780 | 5.07 | 5.39 | 4.72 | 19,060 | 300 | 0.1 |
| 04/08/2020 |
5.07
|
4,734,420 | 5.45 | 5.45 | 5.07 | 200 | 18,440 | -0.1 |
| 03/08/2020 |
5.45
|
1,870,610 | 5.86 | 5.86 | 5.45 | 0 | 0 | 0 |
| 31/07/2020 |
5.86
|
555,310 | 6.30 | 6.30 | 5.86 | 0 | 13,570 | -0.1 |
| 30/07/2020 |
6.30
|
4,815,120 | 6.34 | 6.34 | 5.90 | 17,850 | 57,030 | -0.2 |
| 29/07/2020 |
6.34
|
3,094,200 | 6.81 | 6.81 | 6.34 | 0 | 0 | 0 |
| 28/07/2020 |
6.81
|
4,176,650 | 7.32 | 7.32 | 6.81 | 0 | 0 | 0 |
| 27/07/2020 |
7.32
|
936,030 | 7.87 | 7.87 | 7.32 | 0 | 0 | 0 |
| 24/07/2020 |
7.87
|
495,630 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
| 23/07/2020 |
8.46
|
470,870 | 9.09 | 9.09 | 8.46 | 0 | 0 | 0 |
| 22/07/2020 |
9.09
|
86,230 | 9.77 | 9.77 | 9.09 | 0 | 0 | 0 |
| 21/07/2020 |
9.77
|
1,389,600 | 10.50 | 10.50 | 9.77 | 0 | 0 | 0 |
| 20/07/2020 |
10.50
|
3,118,050 | 9.86 | 10.55 | 9.17 | 1,000 | 114,190 | -1.1 |
| 17/07/2020 |
9.86
|
11,365,450 | 9.22 | 9.86 | 8.58 | 0 | 38,000 | -0.3 |
| 16/07/2020 |
9.22
|
2,484,480 | 9.91 | 9.91 | 9.22 | 0 | 0 | 0 |
| 15/07/2020 |
9.91
|
675,330 | 10.65 | 10.65 | 9.91 | 0 | 0 | 0 |
| 14/07/2020 |
10.65
|
875,230 | 11.45 | 11.60 | 10.65 | 0 | 2,170 | -0.0 |
| 13/07/2020 |
11.45
|
2,748,170 | 11 | 11.75 | 10.25 | 1,500 | 15,780 | -0.2 |
| 10/07/2020 |
11
|
4,331,000 | 11.80 | 12.20 | 11 | 0 | 21,590 | -0.2 |
| 09/07/2020 |
11.80
|
14,760 | 12.65 | 12.65 | 11.80 | 0 | 0 | 0 |
| 08/07/2020 |
12.65
|
694,070 | 13.60 | 13.60 | 12.65 | 0 | 0 | 0 |
| 07/07/2020 |
13.60
|
11,490 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
| 06/07/2020 |
14.60
|
8,470 | 15.65 | 15.65 | 14.60 | 0 | 0 | 0 |
| 03/07/2020 |
15.65
|
16,990 | 16.80 | 16.80 | 15.65 | 0 | 0 | 0 |