| 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) |
0.10 | 0.30% | 89,000 | 0 | 0 |
32
33.90
33
|
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 251,200 | 0 | 0 |
31.30
33.90
33
|
|
3 tháng
(2024-06-21) |
1.71 | 5.46% | 411,700 | 0 | 0 |
30.80
34
33
|
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 954,300 | 1,400 | 0.0 |
28.19
34
33
|
|
12 tháng
(2023-09-25) |
9.42 | 39.98% | 2,590,200 | 760 | 0.0 |
22.09
34
33
|
|
24 tháng
(2022-09-30) |
20.46 | 163.09% | 7,359,635 | 220 | 0.0 |
10.95
34
33
|
|
36 tháng
(2021-10-05) |
25.41 | 334.83% | 8,478,707 | -2,380 | -0.1 |
7.15
34
33
|
|
60 tháng
(2019-10-16) |
26.17 | 383.37% | 8,767,665 | 210 | 0.0 |
3.72
34
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/04/2020 |
5.19
|
300 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 22/04/2020 |
5.19
|
100 | 5.12 | 5.19 | 5.19 | 0 | 0 | 0 |
| 21/04/2020 |
5.12
|
200 | 5.02 | 5.12 | 5.12 | 0 | 0 | 0 |
| 20/04/2020 |
5.02
|
10 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 17/04/2020 |
5.02
|
500 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 16/04/2020 |
5.02
|
400 | 4.98 | 5.02 | 4.61 | 0 | 0 | 0 |
| 15/04/2020 |
4.98
|
200 | 4.34 | 4.98 | 4.78 | 0 | 0 | 0 |
| 14/04/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 13/04/2020 |
4.34
|
100 | 4.85 | 4.85 | 4.34 | 0 | 100 | -0.0 |
| 10/04/2020 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/04/2020 |
4.85
|
1,010 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 08/04/2020 |
4.85
|
0 | 4.88 | 4.85 | 4.85 | 0 | 0 | 0 |
| 07/04/2020 |
4.88
|
700 | 4.27 | 4.88 | 4.68 | 0 | 0 | 0 |
| 06/04/2020 |
4.27
|
100 | 3.72 | 4.27 | 4.27 | 0 | 0 | 0 |
| 03/04/2020 |
3.72
|
100 | 3.72 | 3.72 | 3.72 | 0 | 100 | -0.0 |
| 01/04/2020 |
3.72
|
100 | 4.27 | 4.27 | 3.72 | 0 | 100 | -0.0 |
| 31/03/2020 |
4.27
|
800 | 4.27 | 4.34 | 4.27 | 400 | 0 | 0.0 |
| 30/03/2020 |
4.27
|
0 | 4.34 | 4.27 | 4.27 | 0 | 0 | 0 |
| 27/03/2020 |
4.34
|
400 | 4.78 | 4.78 | 3.96 | 0 | 100 | -0.0 |
| 26/03/2020 |
4.78
|
200 | 4.95 | 4.95 | 3.93 | 0 | 100 | -0.0 |
| 25/03/2020 |
4.95
|
200 | 4.37 | 4.95 | 3.86 | 0 | 100 | -0.0 |
| 24/03/2020 |
4.37
|
600 | 5.05 | 5.05 | 4.34 | 0 | 100 | -0.0 |
| 23/03/2020 |
5.05
|
7,900 | 5.05 | 5.09 | 5.05 | 7,900 | 0 | 0.1 |
| 20/03/2020 |
5.05
|
12,200 | 5.12 | 5.12 | 5.05 | 1,000 | 0 | 0.0 |
| 19/03/2020 |
5.12
|
2,140 | 5.12 | 5.12 | 5.09 | 1,100 | 0 | 0.0 |
| 18/03/2020 |
5.12
|
700 | 5.05 | 5.19 | 5.12 | 0 | 0 | 0 |
| 17/03/2020 |
5.05
|
2,739 | 5.12 | 5.12 | 5.02 | 2,100 | 0 | 0.0 |
| 16/03/2020 |
5.12
|
1,100 | 4.47 | 5.12 | 5.12 | 0 | 0 | 0 |
| 13/03/2020 |
4.47
|
2,800 | 5.12 | 5.12 | 4.47 | 1,700 | 0 | 0.0 |
| 12/03/2020 |
5.12
|
4,300 | 5.09 | 5.12 | 5.09 | 3,600 | 0 | 0.1 |
| 11/03/2020 |
5.09
|
3,200 | 4.81 | 5.15 | 5.09 | 0 | 0 | 0 |
| 10/03/2020 |
4.81
|
4,200 | 5.12 | 5.12 | 4.81 | 4,000 | 0 | 0.1 |
| 09/03/2020 |
5.12
|
3,300 | 6.11 | 6.11 | 5.12 | 0 | 100 | -0.0 |
| 06/03/2020 |
6.11
|
250 | 5.87 | 6.11 | 5.02 | 0 | 100 | -0.0 |
| 05/03/2020 |
5.87
|
500 | 5.50 | 5.87 | 5.87 | 0 | 0 | 0 |
| 04/03/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2020 |
5.50
|
0 | 5.70 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/03/2020 |
5.70
|
200 | 5.80 | 5.80 | 5.29 | 0 | 100 | -0.0 |
| 28/02/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/02/2020 |
5.80
|
800 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/02/2020 |
5.70
|
200 | 5.80 | 5.80 | 4.95 | 0 | 100 | -0.0 |
| 25/02/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/02/2020 |
5.80
|
60 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/02/2020 |
5.80
|
200 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
| 20/02/2020 |
5.87
|
200 | 5.87 | 5.87 | 5.46 | 0 | 100 | -0.0 |
| 19/02/2020 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 18/02/2020 |
5.87
|
1,000 | 5.80 | 5.87 | 5.87 | 0 | 0 | 0 |
| 17/02/2020 |
5.80
|
300 | 5.73 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/02/2020 |
5.73
|
200 | 5.73 | 5.73 | 4.88 | 0 | 100 | -0.0 |
| 13/02/2020 |
5.73
|
750 | 5.80 | 5.80 | 5.73 | 0 | 0 | 0 |
| 12/02/2020 |
5.80
|
305 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
| 11/02/2020 |
5.80
|
200 | 5.80 | 5.80 | 5.05 | 0 | 100 | -0.0 |
| 10/02/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/02/2020 |
5.80
|
100 | 5.63 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/02/2020 |
5.63
|
500 | 5.39 | 5.63 | 5.46 | 0 | 0 | 0 |
| 05/02/2020 |
5.39
|
0 | 5.80 | 5.39 | 5.39 | 0 | 0 | 0 |
| 04/02/2020 |
5.80
|
200 | 5.80 | 5.80 | 4.95 | 0 | 100 | -0.0 |
| 03/02/2020 |
5.80
|
1,800 | 5.80 | 5.80 | 5.80 | 1,800 | 0 | 0.0 |
| 31/01/2020 |
5.80
|
2,800 | 5.80 | 5.84 | 5.80 | 1,000 | 0 | 0.0 |
| 30/01/2020 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 22/01/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/01/2020 |
5.80
|
700 | 5.77 | 5.80 | 5.77 | 300 | 100 | 0.0 |
| 20/01/2020 |
5.77
|
800 | 5.63 | 5.77 | 5.77 | 0 | 100 | -0.0 |
| 17/01/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 16/01/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/01/2020 |
5.63
|
1,000 | 5.46 | 5.63 | 5.63 | 200 | 0 | 0.0 |
| 14/01/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 13/01/2020 |
5.46
|
1,050 | 5.09 | 5.50 | 5.46 | 0 | 0 | 0 |
| 10/01/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/01/2020 |
5.09
|
100 | 5.97 | 5.97 | 5.09 | 0 | 100 | -0.0 |
| 08/01/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 07/01/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 06/01/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 03/01/2020 |
5.97
|
200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 02/01/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 31/12/2019 |
5.97
|
10 | 5.97 | 5.97 | 5.97 | 0 | 10 | -0.0 |
| 30/12/2019 |
5.97
|
0 | 6.11 | 5.97 | 5.97 | 0 | 0 | 0 |
| 27/12/2019 |
6.11
|
200 | 5.33 | 6.11 | 5.80 | 0 | 0 | 0 |
| 26/12/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 25/12/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/12/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 23/12/2019 |
5.33
|
20 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 |
| 20/12/2019 |
5.46
|
200 | 6.08 | 6.08 | 5.19 | 0 | 100 | -0.0 |
| 19/12/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/12/2019 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 17/12/2019 |
6.08
|
2,000 | 6.08 | 6.08 | 6.08 | 1,900 | 0 | 0.0 |
| 16/12/2019 |
6.08
|
1,900 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 13/12/2019 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 12/12/2019 |
6.08
|
350 | 5.97 | 6.08 | 6.08 | 0 | 0 | 0 |
| 11/12/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 10/12/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 09/12/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 06/12/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 05/12/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 04/12/2019 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 03/12/2019 |
5.97
|
1,303 | 6.32 | 6.32 | 5.97 | 0 | 0 | 0 |
| 02/12/2019 |
6.32
|
500 | 6.45 | 6.45 | 6.32 | 0 | 0 | 0 |
| 29/11/2019 |
6.45
|
0 | 6.42 | 6.45 | 6.45 | 0 | 0 | 0 |
| 28/11/2019 |
6.42
|
200 | 7.07 | 7.07 | 6.42 | 0 | 0 | 0 |
| 27/11/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |