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) |
0.30 | 2.52% | 63,500 | 19,400 | 0.2 |
11.90
12.50
12.20
|
2 tháng
(2024-07-22) |
0.70 | 6.09% | 122,000 | 24,800 | 0.3 |
11.50
12.50
12.20
|
3 tháng
(2024-06-21) |
0.20 | 1.67% | 178,000 | 42,500 | 0.5 |
11.50
12.50
12.20
|
6 tháng
(2024-03-25) |
1.70 | 16.19% | 567,500 | 93,900 | 1.1 |
10.50
12.50
12.20
|
12 tháng
(2023-09-25) |
1.01 | 8.99% | 1,245,600 | -42,900 | -0.3 |
10.20
12.50
12.20
|
24 tháng
(2022-09-30) |
1.35 | 12.49% | 1,605,356 | 108,600 | 1.5 |
8.81
12.50
12.20
|
36 tháng
(2021-10-05) |
2.12 | 21.07% | 5,683,306 | 915,200 | 12.2 |
8.81
12.50
12.20
|
60 tháng
(2019-10-16) |
7.48 | 158.26% | 14,051,671 | -1,075,460 | -6.4 |
3.74
12.50
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.22
|
1,800 | 5.08 | 5.22 | 5.08 | 700 | 0 | 0.0 |
17/09/2020 |
5.08
|
4,200 | 5.08 | 5.08 | 5.08 | 4,200 | 0 | 0.0 |
16/09/2020 |
5.08
|
11,000 | 5.08 | 5.15 | 5.08 | 100 | 0 | 0.0 |
15/09/2020 |
5.08
|
2,500 | 5.08 | 5.22 | 5.08 | 1,400 | 0 | 0.0 |
14/09/2020 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
11/09/2020 |
5.08
|
7,800 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 |
10/09/2020 |
5.01
|
2,000 | 5.01 | 5.01 | 5.01 | 2,000 | 0 | 0.0 |
09/09/2020 |
5.01
|
6,500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/09/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
07/09/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
04/09/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
03/09/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
01/09/2020 |
5.01
|
3,500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
31/08/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
28/08/2020 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
27/08/2020 |
5.01
|
10,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
26/08/2020 |
5.01
|
15,001 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
25/08/2020 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/08/2020 |
5.01
|
7,400 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
21/08/2020 |
5.01
|
7,000 | 5.01 | 5.01 | 4.94 | 1,000 | 0 | 0.0 |
20/08/2020 |
5.01
|
5,300 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/08/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/08/2020 |
5.01
|
400 | 5.22 | 5.22 | 5.01 | 0 | 0 | 0 |
17/08/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/08/2020 |
5.22
|
8,200 | 4.94 | 5.22 | 4.94 | 1,500 | 0 | 0.0 |
13/08/2020 |
4.94
|
2,400 | 4.94 | 4.94 | 4.94 | 2,100 | 0 | 0.0 |
12/08/2020 |
4.94
|
6,300 | 4.94 | 4.94 | 4.94 | 5,400 | 0 | 0.0 |
11/08/2020 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
10/08/2020 |
4.94
|
200 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
07/08/2020 |
4.94
|
1,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
06/08/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
05/08/2020 |
4.94
|
5,000 | 4.94 | 5.01 | 4.87 | 0 | 0 | 0 |
04/08/2020 |
4.94
|
2,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
03/08/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
31/07/2020 |
4.94
|
707 | 5.01 | 5.01 | 4.79 | 0 | 0 | 0 |
30/07/2020 |
5.01
|
100 | 4.94 | 5.01 | 5.01 | 0 | 0 | 0 |
29/07/2020 |
4.94
|
1,100 | 5.01 | 5.01 | 4.65 | 0 | 0 | 0 |
28/07/2020 |
5.01
|
100 | 4.79 | 5.01 | 5.01 | 0 | 0 | 0 |
27/07/2020 |
4.79
|
13,300 | 4.94 | 4.94 | 4.58 | 6,600 | 0 | 0.0 |
24/07/2020 |
4.94
|
4,100 | 4.94 | 4.94 | 4.94 | 3,200 | 0 | 0.0 |
23/07/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
22/07/2020 |
4.94
|
3,500 | 4.94 | 4.94 | 4.94 | 2,300 | 0 | 0.0 |
21/07/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
20/07/2020 |
4.94
|
500 | 4.94 | 4.94 | 4.94 | 500 | 0 | 0.0 |
17/07/2020 |
4.94
|
5,107 | 5.01 | 5.01 | 4.94 | 2,500 | 0 | 0.0 |
16/07/2020 |
5.01
|
4,700 | 4.94 | 5.01 | 4.94 | 3,400 | 0 | 0.0 |
15/07/2020 |
4.94
|
3,100 | 5.01 | 5.01 | 4.94 | 1,100 | 0 | 0.0 |
14/07/2020 |
5.01
|
500 | 4.94 | 5.01 | 5.01 | 0 | 0 | 0 |
13/07/2020 |
4.94
|
7,000 | 5.01 | 5.01 | 4.94 | 6,000 | 0 | 0.0 |
10/07/2020 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 100 | 0 | 0.0 |
09/07/2020 |
5.01
|
200 | 5.01 | 5.01 | 4.79 | 0 | 100 | -0.0 |
08/07/2020 |
5.01
|
500 | 5.08 | 5.08 | 5.01 | 500 | 0 | 0.0 |
07/07/2020 |
5.08
|
25,000 | 5.01 | 5.08 | 5.01 | 24,900 | 0 | 0.2 |
06/07/2020 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 1,000 | 0 | 0.0 |
03/07/2020 |
5.01
|
1,307 | 4.94 | 5.01 | 4.94 | 200 | 0 | 0.0 |
02/07/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
01/07/2020 |
4.94
|
1,000 | 4.94 | 4.94 | 4.44 | 0 | 100 | -0.0 |
30/06/2020 |
4.94
|
1,400 | 4.94 | 4.94 | 4.94 | 1,400 | 0 | 0.0 |
29/06/2020 |
4.94
|
4,700 | 4.94 | 4.94 | 4.94 | 1,500 | 0 | 0.0 |
26/06/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/06/2020 |
4.94
|
1,000 | 4.94 | 4.94 | 4.94 | 1,000 | 0 | 0.0 |
24/06/2020 |
4.94
|
1,600 | 4.94 | 4.94 | 4.87 | 0 | 100 | -0.0 |
23/06/2020 |
4.94
|
7,000 | 5.01 | 5.01 | 4.94 | 7,000 | 0 | 0.0 |
22/06/2020 |
5.01
|
200 | 5.08 | 5.08 | 5.01 | 200 | 0 | 0.0 |
19/06/2020 |
5.08
|
800 | 4.79 | 5.08 | 5.01 | 0 | 0 | 0 |
18/06/2020 |
4.79
|
2,000 | 4.79 | 4.79 | 4.79 | 100 | 0 | 0.0 |
17/06/2020 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 100 | -0.0 |
16/06/2020 |
4.79
|
200 | 4.94 | 4.94 | 4.72 | 0 | 100 | -0.0 |
15/06/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
12/06/2020 |
4.94
|
4,300 | 5.22 | 5.22 | 4.94 | 4,300 | 0 | 0.0 |
11/06/2020 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
10/06/2020 |
5.22
|
1,700 | 5.22 | 5.57 | 4.72 | 1,500 | 100 | 0.0 |
09/06/2020 |
5.22
|
200 | 5.01 | 5.22 | 4.51 | 0 | 100 | -0.0 |
08/06/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
05/06/2020 |
5.01
|
5,000 | 4.65 | 5.01 | 4.72 | 0 | 0 | 0 |
04/06/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
03/06/2020 |
4.65
|
100 | 5.01 | 5.01 | 4.65 | 0 | 100 | -0.0 |
02/06/2020 |
5.01
|
9,200 | 5.01 | 5.01 | 5.01 | 8,800 | 0 | 0.1 |
01/06/2020 |
5.01
|
14,800 | 4.87 | 5.01 | 5.01 | 14,800 | 0 | 0.1 |
29/05/2020 |
4.87
|
300 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
28/05/2020 |
5.01
|
26,100 | 5.01 | 5.01 | 5.01 | 25,000 | 0 | 0.2 |
27/05/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
26/05/2020 |
5.01
|
28,506 | 5.01 | 5.50 | 4.79 | 13,000 | 0 | 0.1 |
25/05/2020 |
5.01
|
4,300 | 4.58 | 5.01 | 5.01 | 4,300 | 0 | 0.0 |
22/05/2020 |
4.58
|
10 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
21/05/2020 |
4.58
|
1,100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
20/05/2020 |
4.58
|
200 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
19/05/2020 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
18/05/2020 |
4.58
|
600 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/05/2020 |
4.58
|
700 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
14/05/2020 |
4.51
|
300 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
13/05/2020 |
4.58
|
800 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/05/2020 |
4.58
|
2,100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
11/05/2020 |
4.58
|
2,200 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
08/05/2020 |
4.58
|
4,300 | 4.23 | 4.58 | 4.51 | 0 | 0 | 0 |
07/05/2020 |
4.23
|
200 | 4.58 | 4.58 | 4.23 | 0 | 0 | 0 |
06/05/2020 |
4.58
|
1,000 | 4.87 | 4.87 | 4.58 | 0 | 0 | 0 |
05/05/2020 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
04/05/2020 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
29/04/2020 |
4.87
|
200 | 4.44 | 4.87 | 4.44 | 0 | 0 | 0 |