| 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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2020 |
7.20
|
11,200 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 17/09/2020 |
7
|
37,737 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 16/09/2020 |
6.80
|
3,708 | 6.80 | 7 | 6.70 | 0 | 100 | -0.0 |
| 15/09/2020 |
6.80
|
33,715 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 14/09/2020 |
6.70
|
135,309 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 11/09/2020 |
6.10
|
400 | 6.20 | 6.20 | 6.10 | 100 | 0 | 0.0 |
| 10/09/2020 |
6.20
|
19,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 09/09/2020 |
6.20
|
39,712 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 08/09/2020 |
6.20
|
340 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/09/2020 |
6.20
|
1,844 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 04/09/2020 |
6.50
|
1,112 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/09/2020 |
6.30
|
11,152 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 01/09/2020 |
6.30
|
3,210 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 31/08/2020 |
6.30
|
4,840 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 28/08/2020 |
6.30
|
3,096 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
| 27/08/2020 |
6.30
|
7,230 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 26/08/2020 |
6.40
|
15,901 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
| 25/08/2020 |
6.30
|
12,310 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/08/2020 |
6.30
|
89,392 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 21/08/2020 |
5.90
|
12,251 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/08/2020 |
5.90
|
3,064 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 19/08/2020 |
5.80
|
10,940 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/08/2020 |
5.70
|
14,020 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/08/2020 |
5.70
|
22 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/08/2020 |
5.70
|
11,520 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 13/08/2020 |
5.90
|
4,342 | 5.50 | 5.90 | 5.60 | 0 | 0 | 0 |
| 12/08/2020 |
5.50
|
32,800 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 11/08/2020 |
5.70
|
4,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/08/2020 |
5.70
|
4,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/08/2020 |
5.70
|
28,768 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/08/2020 |
5.90
|
400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 05/08/2020 |
5.80
|
3,400 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/08/2020 |
5.70
|
21,122 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 03/08/2020 |
5.90
|
5,337 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 31/07/2020 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/07/2020 |
5.90
|
1,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 29/07/2020 |
6
|
16,000 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 28/07/2020 |
5.90
|
5,006 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 27/07/2020 |
5.80
|
18,500 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 24/07/2020 |
5.90
|
7,600 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 23/07/2020 |
6.10
|
17,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/07/2020 |
6.10
|
48,200 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 21/07/2020 |
5.70
|
7,240 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/07/2020 |
5.60
|
4,631 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/07/2020 |
5.50
|
5,600 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/07/2020 |
5.30
|
1,580 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/07/2020 |
5.50
|
8,710 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/07/2020 |
5.40
|
12,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/07/2020 |
5.30
|
10,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 10/07/2020 |
5.50
|
11,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 09/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/07/2020 |
5.40
|
3,505 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/07/2020 |
5.30
|
19,900 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/07/2020 |
5.20
|
14,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/07/2020 |
5.20
|
5,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/07/2020 |
5.20
|
4,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/07/2020 |
5.20
|
5,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 30/06/2020 |
5.20
|
34,100 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/06/2020 |
5.10
|
14,014 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/06/2020 |
5.30
|
11,313 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/06/2020 |
5.40
|
4,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/06/2020 |
5.30
|
33,020 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 23/06/2020 |
5.20
|
30,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 22/06/2020 |
5.20
|
32,652 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 19/06/2020 |
5.20
|
21,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/06/2020 |
5.20
|
11,132 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/06/2020 |
5.10
|
55,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/06/2020 |
5.10
|
16,600 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 15/06/2020 |
5.10
|
54,400 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 12/06/2020 |
5.60
|
49,750 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/06/2020 |
5.60
|
124,567 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 10/06/2020 |
5.10
|
188,151 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/06/2020 |
4.90
|
161,150 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 08/06/2020 |
4.80
|
72,685 | 4.70 | 4.90 | 4.50 | 3,000 | 0 | 0.0 |
| 05/06/2020 |
4.70
|
17,300 | 4.70 | 4.80 | 4.70 | 0 | 9,100 | -0.0 |
| 04/06/2020 |
4.70
|
31,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/06/2020 |
4.80
|
1,700 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
| 02/06/2020 |
4.70
|
47,777 | 4.90 | 4.90 | 4.70 | 0 | 21,500 | -0.1 |
| 01/06/2020 |
4.90
|
54,409 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 29/05/2020 |
5
|
12,100 | 5 | 5 | 4.50 | 0 | 10,000 | -0.1 |
| 28/05/2020 |
5
|
6,071 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/05/2020 |
5
|
10,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/05/2020 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/05/2020 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/05/2020 |
5
|
2,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2020 |
5.20
|
900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/05/2020 |
5.20
|
85 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/05/2020 |
5.20
|
25,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/05/2020 |
5.20
|
5,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/05/2020 |
5.20
|
1,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/05/2020 |
5.20
|
1,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 13/05/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/05/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/05/2020 |
5
|
200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/05/2020 |
4.90
|
4,424 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/05/2020 |
5
|
5,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/05/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/05/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/05/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/04/2020 |
5.10
|
2 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |