| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-04) |
0.25 | 1.76% | 18,528,000 | -27,500 | -0.5 |
13.90
15.45
14.45
|
|
2 tháng
(2024-11-04) |
2 | 16.06% | 30,228,800 | -344,300 | -4.5 |
12.45
15.45
14.45
|
|
3 tháng
(2024-10-07) |
1.70 | 13.33% | 33,780,300 | 44,700 | 0.5 |
12.15
15.45
14.45
|
|
6 tháng
(2024-07-08) |
0.95 | 7.04% | 91,705,300 | 6,323,000 | 95.9 |
12.15
15.90
14.45
|
|
12 tháng
(2024-01-09) |
5.46 | 60.66% | 158,228,600 | 6,920,873 | 103.8 |
8.92
15.90
14.45
|
|
24 tháng
(2023-01-16) |
7.54 | 109.27% | 281,411,400 | 9,763,165 | 134.5 |
6.60
15.90
14.45
|
|
36 tháng
(2022-01-19) |
5.28 | 57.52% | 379,911,300 | 8,491,448 | 125.3 |
5.06
15.90
14.45
|
|
60 tháng
(2020-01-30) |
9.57 | 195.87% | 528,256,170 | 8,524,258 | 126.8 |
3.87
15.90
14.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2020 |
6.38
|
150,840 | 6.40 | 6.40 | 6.17 | 2,220 | 0 | 0.0 |
| 30/12/2020 |
6.40
|
122,200 | 6.28 | 6.61 | 6.32 | 0 | 0 | 0 |
| 29/12/2020 |
6.28
|
433,160 | 5.87 | 6.28 | 5.87 | 20,580 | 10 | 0.2 |
| 28/12/2020 |
5.87
|
219,530 | 5.76 | 5.95 | 5.73 | 1,240 | 10 | 0.0 |
| 25/12/2020 |
5.76
|
35,980 | 5.67 | 5.76 | 5.65 | 5,000 | 0 | 0.0 |
| 24/12/2020 |
5.67
|
8,330 | 5.79 | 5.79 | 5.65 | 3,000 | 0 | 0.0 |
| 23/12/2020 |
5.79
|
36,260 | 5.77 | 5.84 | 5.77 | 10,000 | 0 | 0.1 |
| 22/12/2020 |
5.77
|
8,670 | 5.87 | 5.87 | 5.73 | 3,000 | 0 | 0.0 |
| 21/12/2020 |
5.87
|
26,710 | 5.65 | 5.87 | 5.53 | 2,000 | 0 | 0.0 |
| 18/12/2020 |
5.65
|
20,560 | 5.78 | 5.87 | 5.58 | 0 | 0 | 0 |
| 17/12/2020 |
5.78
|
6,670 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
| 16/12/2020 |
5.78
|
55,520 | 5.54 | 5.91 | 5.58 | 9,000 | 1,200 | 0.1 |
| 15/12/2020 |
5.54
|
105,450 | 5.47 | 5.55 | 5.34 | 0 | 0 | 0 |
| 14/12/2020 |
5.47
|
8,090 | 5.47 | 5.47 | 5.43 | 0 | 0 | 0 |
| 11/12/2020 |
5.47
|
5,660 | 5.47 | 5.47 | 5.46 | 0 | 200 | -0.0 |
| 10/12/2020 |
5.47
|
4,990 | 5.47 | 5.47 | 5.42 | 0 | 0 | 0 |
| 09/12/2020 |
5.47
|
25,460 | 5.47 | 5.48 | 5.40 | 0 | 0 | 0 |
| 08/12/2020 |
5.47
|
15,900 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 |
| 07/12/2020 |
5.48
|
12,650 | 5.47 | 5.49 | 5.36 | 0 | 0 | 0 |
| 04/12/2020 |
5.47
|
17,720 | 5.47 | 5.47 | 5.36 | 3,010 | 0 | 0.0 |
| 03/12/2020 |
5.47
|
9,130 | 5.45 | 5.50 | 5.43 | 0 | 0 | 0 |
| 02/12/2020 |
5.45
|
35,360 | 5.39 | 5.46 | 5.38 | 20 | 0 | 0.0 |
| 01/12/2020 |
5.39
|
19,190 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
| 30/11/2020 |
5.40
|
24,760 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 27/11/2020 |
5.40
|
5,950 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
| 26/11/2020 |
5.34
|
17,100 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 |
| 25/11/2020 |
5.34
|
42,390 | 5.46 | 5.50 | 5.34 | 990 | 0 | 0.0 |
| 24/11/2020 |
5.46
|
4,380 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 |
| 23/11/2020 |
5.51
|
51,760 | 5.44 | 5.62 | 5.43 | 15,200 | 0 | 0.1 |
| 20/11/2020 |
5.44
|
48,660 | 5.25 | 5.46 | 5.29 | 4,100 | 0 | 0.0 |
| 19/11/2020 |
5.25
|
63,370 | 5.15 | 5.26 | 5.14 | 0 | 0 | 0 |
| 18/11/2020 |
5.15
|
23,470 | 5.14 | 5.15 | 5.14 | 7,120 | 0 | 0.0 |
| 17/11/2020 |
5.14
|
27,780 | 5.14 | 5.15 | 5.07 | 10,520 | 0 | 0.1 |
| 16/11/2020 |
5.14
|
10,890 | 5.14 | 5.15 | 5.13 | 880 | 0 | 0.0 |
| 13/11/2020 |
5.14
|
2,830 | 5.14 | 5.15 | 5.14 | 0 | 0 | 0 |
| 12/11/2020 |
5.14
|
4,880 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 11/11/2020 |
5.14
|
11,090 | 5.13 | 5.14 | 5.10 | 6,000 | 0 | 0.0 |
| 10/11/2020 |
5.13
|
3,020 | 5.13 | 5.14 | 5.13 | 0 | 0 | 0 |
| 09/11/2020 |
5.13
|
3,210 | 5.08 | 5.13 | 5.07 | 0 | 0 | 0 |
| 06/11/2020 |
5.08
|
4,640 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
| 05/11/2020 |
5.13
|
1,010 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 04/11/2020 |
5.13
|
4,190 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/11/2020 |
5.13
|
20 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
| 02/11/2020 |
5.13
|
5,360 | 5.07 | 5.13 | 5.07 | 0 | 0 | 0 |
| 30/10/2020 |
5.07
|
3,210 | 5.07 | 5.13 | 5.07 | 2,000 | 0 | 0.0 |
| 29/10/2020 |
5.07
|
190 | 5.09 | 5.09 | 5.05 | 0 | 0 | 0 |
| 28/10/2020 |
5.09
|
30,950 | 5.14 | 5.14 | 5.09 | 9,760 | 10,000 | -0.0 |
| 27/10/2020 |
5.14
|
30,950 | 5.09 | 5.18 | 5.10 | 0 | 0 | 0 |
| 26/10/2020 |
5.09
|
8,650 | 5.07 | 5.09 | 5.07 | 7,200 | 0 | 0.0 |
| 23/10/2020 |
5.07
|
26,450 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 22/10/2020 |
5.14
|
34,960 | 5.14 | 5.15 | 5.11 | 200 | 0 | 0.0 |
| 21/10/2020 |
5.14
|
54,640 | 5.11 | 5.15 | 5.13 | 34,950 | 0 | 0.2 |
| 20/10/2020 |
5.11
|
6,710 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 |
| 19/10/2020 |
5.14
|
11,360 | 5.12 | 5.14 | 5.09 | 8,400 | 0 | 0.1 |
| 16/10/2020 |
5.12
|
9,110 | 5.10 | 5.14 | 5.08 | 0 | 0 | 0 |
| 15/10/2020 |
5.10
|
11,380 | 5.15 | 5.15 | 5.09 | 0 | 0 | 0 |
| 14/10/2020 |
5.15
|
7,890 | 5.14 | 5.16 | 5.11 | 1,000 | 0 | 0.0 |
| 13/10/2020 |
5.14
|
9,020 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 12/10/2020 |
5.09
|
31,030 | 5.10 | 5.14 | 5.07 | 0 | 0 | 0 |
| 09/10/2020 |
5.10
|
7,890 | 5.09 | 5.15 | 5.10 | 1,000 | 0 | 0.0 |
| 08/10/2020 |
5.09
|
15,580 | 5.14 | 5.18 | 5.09 | 1,000 | 0 | 0.0 |
| 07/10/2020 |
5.14
|
10,170 | 5.14 | 5.18 | 5.14 | 1,000 | 0 | 0.0 |
| 06/10/2020 |
5.14
|
4,580 | 5.14 | 5.21 | 5.14 | 0 | 0 | 0 |
| 05/10/2020 |
5.14
|
5,930 | 4.88 | 5.20 | 4.93 | 0 | 0 | 0 |
| 02/10/2020 |
4.88
|
68,800 | 5.10 | 5.21 | 4.88 | 0 | 66,910 | -0.5 |
| 01/10/2020 |
5.10
|
22,720 | 5.10 | 5.14 | 5.09 | 0 | 0 | 0 |
| 30/09/2020 |
5.10
|
14,590 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 |
| 29/09/2020 |
5.20
|
30,460 | 5.21 | 5.21 | 5.18 | 0 | 0 | 0 |
| 28/09/2020 |
5.21
|
40,440 | 5.18 | 5.32 | 5.15 | 0 | 0 | 0 |
| 25/09/2020 |
5.18
|
131,370 | 5.07 | 5.21 | 5.06 | 0 | 0 | 0 |
| 24/09/2020 |
5.07
|
37,100 | 5.10 | 5.14 | 5.07 | 0 | 0 | 0 |
| 23/09/2020 |
5.10
|
17,080 | 5.07 | 5.10 | 5.04 | 9,600 | 0 | 0.1 |
| 22/09/2020 |
5.07
|
37,140 | 5.12 | 5.12 | 5.04 | 0 | 0 | 0 |
| 21/09/2020 |
5.12
|
71,190 | 5.05 | 5.13 | 5.07 | 0 | 0 | 0 |
| 18/09/2020 |
5.05
|
1,550 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 |
| 17/09/2020 |
5.07
|
10,330 | 5.08 | 5.14 | 5.07 | 0 | 0 | 0 |
| 16/09/2020 |
5.08
|
10,490 | 5.07 | 5.08 | 5.07 | 0 | 0 | 0 |
| 15/09/2020 |
5.07
|
94,710 | 5.10 | 5.10 | 5.07 | 0 | 34,850 | -0.2 |
| 14/09/2020 |
5.10
|
22,040 | 5.10 | 5.14 | 5.10 | 0 | 10,350 | -0.1 |
| 11/09/2020 |
5.10
|
7,100 | 5.10 | 5.14 | 5.10 | 0 | 4,800 | -0.0 |
| 10/09/2020 |
5.10
|
13,800 | 5.10 | 5.11 | 5.10 | 0 | 3,650 | -0.0 |
| 09/09/2020 |
5.10
|
8,430 | 5.14 | 5.18 | 5.01 | 0 | 1,800 | -0.0 |
| 08/09/2020 |
5.14
|
4,000 | 5.18 | 5.18 | 5.14 | 0 | 800 | -0.0 |
| 07/09/2020 |
5.18
|
110 | 5.18 | 5.21 | 5.18 | 0 | 0 | 0 |
| 04/09/2020 |
5.18
|
37,730 | 5.18 | 5.18 | 5.14 | 0 | 5,550 | -0.0 |
| 03/09/2020 |
5.18
|
26,950 | 5.14 | 5.18 | 5.13 | 0 | 5,470 | -0.0 |
| 01/09/2020 |
5.14
|
54,900 | 5.14 | 5.15 | 5.13 | 1,000 | 0 | 0.0 |
| 31/08/2020 |
5.14
|
19,100 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 |
| 28/08/2020 |
5.14
|
21,540 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 |
| 27/08/2020 |
5.18
|
13,700 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 |
| 26/08/2020 |
5.18
|
34,180 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
| 25/08/2020 |
5.14
|
7,350 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 |
| 24/08/2020 |
5.14
|
45,930 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 21/08/2020 |
5.07
|
9,960 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 |
| 20/08/2020 |
5.07
|
30,690 | 4.99 | 5.07 | 4.99 | 0 | 0 | 0 |
| 19/08/2020 |
4.99
|
18,300 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 |
| 18/08/2020 |
4.96
|
13,160 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 |
| 17/08/2020 |
4.94
|
8,050 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
| 14/08/2020 |
4.96
|
21,790 | 4.96 | 4.98 | 4.96 | 0 | 0 | 0 |
| 13/08/2020 |
4.96
|
14,480 | 4.93 | 4.96 | 4.88 | 0 | 0 | 0 |