| 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) |
2.10 | 12.96% | 19,954,207 | -189,300 | -3.2 |
16.20
18.80
18.80
|
|
2 tháng
(2024-09-23) |
0.50 | 2.81% | 33,822,753 | -277,900 | -4.8 |
16.10
18.80
18.80
|
|
3 tháng
(2024-08-26) |
-0.10 | -0.54% | 44,466,022 | -273,800 | -4.7 |
16.10
18.80
18.80
|
|
6 tháng
(2024-05-27) |
-0.14 | -0.78% | 188,629,323 | 444,800 | 9.8 |
15.90
22.90
18.80
|
|
12 tháng
(2023-11-28) |
8.98 | 96.37% | 375,960,056 | 7,740,700 | 128.6 |
9.22
22.90
18.80
|
|
24 tháng
(2022-12-05) |
9.15 | 100% | 637,315,702 | 7,809,853 | 129.1 |
7.39
22.90
18.80
|
|
36 tháng
(2021-12-08) |
-6.33 | -25.72% | 915,873,612 | 7,857,653 | 130.3 |
5.89
29.47
18.80
|
|
60 tháng
(2019-12-19) |
13.11 | 252.54% | 1,376,707,850 | 7,874,153 | 129.9 |
4.66
33.96
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/07/2020 |
5.28
|
0 | 5.81 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/06/2020 |
5.81
|
40,000 | 5.54 | 5.81 | 4.84 | 0 | 0 | 0 |
| 29/06/2020 |
5.54
|
37,700 | 4.93 | 5.54 | 4.93 | 0 | 0 | 0 |
| 26/06/2020 |
4.93
|
6,100 | 4.93 | 4.93 | 4.66 | 0 | 0 | 0 |
| 25/06/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 24/06/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 23/06/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 22/06/2020 |
4.93
|
5,000 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
| 19/06/2020 |
5.01
|
1,000 | 4.93 | 5.01 | 5.01 | 0 | 0 | 0 |
| 18/06/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 17/06/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 16/06/2020 |
4.93
|
4,100 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
| 15/06/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 12/06/2020 |
5.01
|
0 | 5.19 | 5.01 | 5.01 | 0 | 0 | 0 |
| 11/06/2020 |
5.19
|
4,920 | 5.19 | 5.19 | 4.49 | 0 | 0 | 0 |
| 10/06/2020 |
5.19
|
1,300 | 5.19 | 5.19 | 4.49 | 0 | 0 | 0 |
| 09/06/2020 |
5.19
|
6,640 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 08/06/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/06/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 04/06/2020 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/06/2020 |
5.19
|
20 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 02/06/2020 |
5.19
|
4,000 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 01/06/2020 |
5.28
|
700 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 29/05/2020 |
5.28
|
164 | 5.28 | 5.28 | 4.49 | 0 | 0 | 0 |
| 28/05/2020 |
5.28
|
2,000 | 5.01 | 5.28 | 5.19 | 0 | 0 | 0 |
| 27/05/2020 |
5.01
|
12,500 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 26/05/2020 |
5.19
|
3,000 | 5.01 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/05/2020 |
5.01
|
10 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 22/05/2020 |
5.01
|
5,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 21/05/2020 |
5.01
|
2,000 | 5.01 | 5.01 | 4.40 | 0 | 0 | 0 |
| 20/05/2020 |
5.01
|
10 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 19/05/2020 |
5.01
|
5,500 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
| 18/05/2020 |
5.28
|
2,000 | 5.10 | 5.28 | 5.01 | 0 | 0 | 0 |
| 15/05/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/05/2020 |
5.10
|
3,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/05/2020 |
5.10
|
3,100 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 12/05/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/05/2020 |
5.19
|
1,000 | 5.01 | 5.19 | 5.19 | 0 | 0 | 0 |
| 08/05/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 07/05/2020 |
5.01
|
0 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
| 06/05/2020 |
4.93
|
10,300 | 5.01 | 5.01 | 4.31 | 0 | 0 | 0 |
| 05/05/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 04/05/2020 |
5.01
|
900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 29/04/2020 |
5.01
|
8,539 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 28/04/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 27/04/2020 |
5.01
|
1,690 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/04/2020 |
5.01
|
7,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 23/04/2020 |
5.01
|
10,000 | 4.93 | 5.01 | 5.01 | 0 | 0 | 0 |
| 22/04/2020 |
4.93
|
9,100 | 5.10 | 5.28 | 4.93 | 0 | 0 | 0 |
| 21/04/2020 |
5.10
|
3,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/04/2020 |
5.10
|
7,000 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 17/04/2020 |
5.19
|
3,700 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
| 16/04/2020 |
5.28
|
2,630 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
| 15/04/2020 |
5.45
|
2,520 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/04/2020 |
5.10
|
300 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 13/04/2020 |
5.19
|
300 | 5.37 | 6.16 | 5.19 | 0 | 0 | 0 |
| 10/04/2020 |
5.37
|
1,900 | 5.01 | 5.45 | 5.37 | 0 | 0 | 0 |
| 09/04/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 08/04/2020 |
5.01
|
100 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 07/04/2020 |
5.19
|
0 | 5.28 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/04/2020 |
5.28
|
4,500 | 5.01 | 5.28 | 5.01 | 0 | 0 | 0 |
| 03/04/2020 |
5.01
|
2,600 | 5.28 | 5.45 | 5.01 | 0 | 0 | 0 |
| 01/04/2020 |
5.28
|
1,700 | 5.89 | 5.89 | 5.28 | 0 | 0 | 0 |
| 31/03/2020 |
5.89
|
16,100 | 5.19 | 5.89 | 4.75 | 0 | 0 | 0 |
| 30/03/2020 |
5.19
|
2,213 | 5.10 | 5.19 | 4.66 | 0 | 0 | 0 |
| 27/03/2020 |
5.10
|
3,100 | 5.10 | 5.10 | 4.58 | 0 | 0 | 0 |
| 26/03/2020 |
5.10
|
4,000 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 |
| 25/03/2020 |
5.10
|
3,100 | 4.93 | 5.10 | 4.58 | 0 | 0 | 0 |
| 24/03/2020 |
4.93
|
2,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 23/03/2020 |
4.93
|
200 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 20/03/2020 |
4.93
|
100 | 4.84 | 4.93 | 4.93 | 0 | 0 | 0 |
| 19/03/2020 |
4.84
|
1,700 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 |
| 18/03/2020 |
5.01
|
600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 17/03/2020 |
5.10
|
2,100 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/03/2020 |
5.01
|
1,000 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 13/03/2020 |
5.01
|
4,200 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 12/03/2020 |
5.10
|
2,900 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/03/2020 |
5.01
|
2,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 10/03/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 09/03/2020 |
5.01
|
2,000 | 5.72 | 5.72 | 5.01 | 0 | 0 | 0 |
| 06/03/2020 |
5.72
|
3,610 | 4.84 | 5.72 | 5.54 | 0 | 0 | 0 |
| 05/03/2020 |
4.84
|
300 | 5.54 | 5.54 | 4.84 | 0 | 0 | 0 |
| 04/03/2020 |
5.54
|
5,200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 03/03/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 02/03/2020 |
5.54
|
4,800 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 28/02/2020 |
5.54
|
100 | 5.28 | 5.54 | 5.54 | 0 | 0 | 0 |
| 27/02/2020 |
5.28
|
0 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/02/2020 |
5.19
|
5,300 | 5.45 | 5.54 | 5.19 | 0 | 0 | 0 |
| 25/02/2020 |
5.45
|
18,510 | 5.72 | 6.60 | 5.45 | 0 | 0 | 0 |
| 24/02/2020 |
5.72
|
4,800 | 5.45 | 6.25 | 5.45 | 0 | 0 | 0 |
| 21/02/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 20/02/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 19/02/2020 |
5.45
|
100 | 5.28 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 14/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 13/02/2020 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 12/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 10/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |