| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.40 | -14.29% | 7,347,400 | 0 | 0 |
2.40
3.10
2.40
|
|
2 tháng
(2024-09-16) |
-1.30 | -35.14% | 16,477,700 | 0 | 0 |
2.40
4
2.40
|
|
3 tháng
(2024-08-16) |
-1.50 | -38.46% | 19,899,900 | 0 | 0 |
2.40
4
2.40
|
|
6 tháng
(2024-05-20) |
-1.30 | -35.14% | 52,445,500 | -840 | -0.0 |
2.40
4.60
2.40
|
|
12 tháng
(2023-11-20) |
-1.20 | -33.33% | 82,649,952 | -3,040 | -0.0 |
2.40
4.60
2.40
|
|
24 tháng
(2022-11-25) |
-0.80 | -25% | 200,240,760 | -28,901 | -0.1 |
2.40
5.30
2.40
|
|
36 tháng
(2021-11-30) |
-10.30 | -81.10% | 324,663,516 | -57,535 | -0.4 |
2.40
12.80
2.40
|
|
60 tháng
(2019-12-11) |
-3.61 | -60.09% | 485,395,912 | -517,599 | -5.4 |
2.40
12.80
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
8.69
|
134,205 | 8.95 | 9.15 | 8.62 | 0 | 0 | 0 |
| 23/06/2020 |
8.95
|
144,800 | 9.15 | 9.22 | 8.69 | 0 | 0 | 0 |
| 22/06/2020 |
9.15
|
274,429 | 8.69 | 9.49 | 8.95 | 0 | 0 | 0 |
| 19/06/2020 |
8.69
|
215,054 | 7.95 | 8.69 | 8.09 | 0 | 0 | 0 |
| 18/06/2020 |
7.95
|
55,700 | 8.15 | 8.15 | 7.68 | 0 | 0 | 0 |
| 17/06/2020 |
8.15
|
29,800 | 8.15 | 8.22 | 7.75 | 0 | 0 | 0 |
| 16/06/2020 |
8.15
|
39,500 | 7.82 | 8.22 | 7.95 | 0 | 0 | 0 |
| 15/06/2020 |
7.82
|
96,500 | 7.88 | 8.35 | 7.82 | 0 | 0 | 0 |
| 12/06/2020 |
7.88
|
266,060 | 8.09 | 8.09 | 7.28 | 0 | 0 | 0 |
| 11/06/2020 |
8.09
|
247,900 | 8.95 | 8.95 | 8.09 | 2,000 | 0 | 0.0 |
| 10/06/2020 |
8.95
|
76,734 | 8.89 | 9.02 | 8.69 | 7,500 | 0 | 0.1 |
| 09/06/2020 |
8.89
|
179,190 | 9.22 | 9.22 | 8.82 | 0 | 0 | 0 |
| 08/06/2020 |
9.22
|
266,284 | 9.02 | 9.35 | 8.82 | 0 | 0 | 0 |
| 05/06/2020 |
9.02
|
100,800 | 9.22 | 9.22 | 8.75 | 0 | 0 | 0 |
| 04/06/2020 |
9.22
|
410,460 | 8.89 | 9.69 | 8.95 | 0 | 40 | -0.0 |
| 03/06/2020 |
8.89
|
480,898 | 8.09 | 8.89 | 8.02 | 0 | 0 | 0 |
| 02/06/2020 |
8.09
|
84,400 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 |
| 01/06/2020 |
8.02
|
118,800 | 8.02 | 8.09 | 7.88 | 0 | 800 | -0.0 |
| 29/05/2020 |
8.02
|
80,329 | 8.02 | 8.02 | 7.55 | 0 | 0 | 0 |
| 28/05/2020 |
8.02
|
57,800 | 8.15 | 8.15 | 7.75 | 0 | 50 | -0.0 |
| 27/05/2020 |
8.15
|
35,700 | 8.29 | 8.35 | 8.02 | 0 | 0 | 0 |
| 26/05/2020 |
8.29
|
143,300 | 7.88 | 8.29 | 7.82 | 0 | 1,800 | -0.0 |
| 25/05/2020 |
7.88
|
127,550 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 |
| 22/05/2020 |
7.95
|
39,900 | 7.95 | 8.09 | 7.95 | 0 | 0 | 0 |
| 21/05/2020 |
7.95
|
37,900 | 8.02 | 8.22 | 7.95 | 0 | 0 | 0 |
| 20/05/2020 |
8.02
|
38,695 | 7.95 | 8.15 | 7.75 | 0 | 0 | 0 |
| 19/05/2020 |
7.95
|
111,935 | 8.15 | 8.35 | 7.95 | 0 | 14,500 | -0.2 |
| 18/05/2020 |
8.15
|
38,100 | 8.29 | 8.35 | 8.15 | 0 | 0 | 0 |
| 15/05/2020 |
8.29
|
55,210 | 8.42 | 8.42 | 8.15 | 0 | 0 | 0 |
| 14/05/2020 |
8.42
|
210,400 | 8.15 | 8.55 | 7.95 | 3,400 | 0 | 0.0 |
| 13/05/2020 |
8.15
|
82,104 | 8.15 | 8.15 | 7.88 | 0 | 0 | 0 |
| 12/05/2020 |
8.15
|
154,200 | 8.09 | 8.29 | 7.88 | 0 | 0 | 0 |
| 11/05/2020 |
8.09
|
155,190 | 7.95 | 8.35 | 7.68 | 18,400 | 0 | 0.2 |
| 08/05/2020 |
7.95
|
225,935 | 8.29 | 8.55 | 7.95 | 7,100 | 8,000 | -0.0 |
| 07/05/2020 |
8.29
|
152,360 | 8.55 | 8.55 | 8.15 | 0 | 100 | -0.0 |
| 06/05/2020 |
8.55
|
440,800 | 7.88 | 8.62 | 7.88 | 200 | 11,600 | -0.1 |
| 05/05/2020 |
7.88
|
300,539 | 7.22 | 7.88 | 7.48 | 8,000 | 0 | 0.1 |
| 04/05/2020 |
7.22
|
223,231 | 6.62 | 7.22 | 6.62 | 19,300 | 28,000 | -0.1 |
| 29/04/2020 |
6.62
|
359,053 | 6.01 | 6.62 | 6.01 | 9,000 | 0 | 0.1 |
| 28/04/2020 |
6.01
|
70,490 | 6.01 | 6.08 | 6.01 | 0 | 0 | 0 |
| 27/04/2020 |
6.01
|
42,000 | 6.15 | 6.21 | 5.95 | 0 | 0 | 0 |
| 24/04/2020 |
6.15
|
47,290 | 6.21 | 6.28 | 6.08 | 0 | 9,500 | -0.1 |
| 23/04/2020 |
6.21
|
97,890 | 6.01 | 6.21 | 5.88 | 0 | 0 | 0 |
| 22/04/2020 |
6.01
|
27,553 | 5.81 | 6.01 | 5.75 | 0 | 0 | 0 |
| 21/04/2020 |
5.81
|
178,822 | 6.15 | 6.21 | 5.68 | 0 | 0 | 0 |
| 20/04/2020 |
6.15
|
188,300 | 5.88 | 6.21 | 5.81 | 0 | 0 | 0 |
| 17/04/2020 |
5.88
|
33,513 | 5.88 | 5.95 | 5.81 | 0 | 0 | 0 |
| 16/04/2020 |
5.88
|
59,502 | 5.75 | 5.95 | 5.75 | 0 | 0 | 0 |
| 15/04/2020 |
5.75
|
77,340 | 5.35 | 5.81 | 5.41 | 0 | 0 | 0 |
| 14/04/2020 |
5.35
|
62,100 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
| 13/04/2020 |
5.41
|
64,400 | 5.35 | 5.48 | 5.35 | 0 | 0 | 0 |
| 10/04/2020 |
5.35
|
98,432 | 5.28 | 5.35 | 5.21 | 0 | 0 | 0 |
| 09/04/2020 |
5.28
|
56,000 | 5.28 | 5.35 | 5.28 | 0 | 0 | 0 |
| 08/04/2020 |
5.28
|
65,440 | 5.28 | 5.28 | 5.21 | 0 | 4,900 | -0.0 |
| 07/04/2020 |
5.28
|
115,700 | 5.21 | 5.55 | 5.21 | 0 | 0 | 0 |
| 06/04/2020 |
5.21
|
84,250 | 4.81 | 5.21 | 4.94 | 0 | 0 | 0 |
| 03/04/2020 |
4.81
|
100,200 | 4.41 | 4.81 | 4.54 | 0 | 0 | 0 |
| 01/04/2020 |
4.41
|
24,000 | 4.08 | 4.41 | 4.08 | 0 | 0 | 0 |
| 31/03/2020 |
4.08
|
75,200 | 4.01 | 4.34 | 3.94 | 0 | 0 | 0 |
| 30/03/2020 |
4.01
|
73,500 | 4.41 | 4.41 | 4.01 | 0 | 2,100 | -0.0 |
| 27/03/2020 |
4.41
|
36,500 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 |
| 26/03/2020 |
4.61
|
81,250 | 4.74 | 4.74 | 4.48 | 4,900 | 0 | 0.0 |
| 25/03/2020 |
4.74
|
67,100 | 4.34 | 4.74 | 4.34 | 2,000 | 0 | 0.0 |
| 24/03/2020 |
4.34
|
104,900 | 4.28 | 4.48 | 4.14 | 0 | 0 | 0 |
| 23/03/2020 |
4.28
|
164,650 | 4.74 | 4.74 | 4.28 | 0 | 0 | 0 |
| 20/03/2020 |
4.74
|
35,800 | 4.74 | 4.88 | 4.74 | 0 | 0 | 0 |
| 19/03/2020 |
4.74
|
83,600 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 |
| 18/03/2020 |
5.01
|
48,400 | 5.01 | 5.15 | 4.88 | 100 | 0 | 0.0 |
| 17/03/2020 |
5.01
|
63,300 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 |
| 16/03/2020 |
5.08
|
38,250 | 5.15 | 5.15 | 4.88 | 0 | 0 | 0 |
| 13/03/2020 |
5.15
|
106,307 | 4.88 | 5.28 | 4.68 | 0 | 0 | 0 |
| 12/03/2020 |
4.88
|
282,860 | 5.08 | 5.28 | 4.68 | 0 | 0 | 0 |
| 11/03/2020 |
5.08
|
371,602 | 5.28 | 5.48 | 5.01 | 0 | 0 | 0 |
| 10/03/2020 |
5.28
|
187,500 | 5.55 | 5.61 | 5.08 | 2,000 | 0 | 0.0 |
| 09/03/2020 |
5.55
|
224,450 | 6.15 | 6.15 | 5.55 | 6,500 | 0 | 0.1 |
| 06/03/2020 |
6.15
|
121,229 | 6.01 | 6.28 | 5.95 | 5,000 | 0 | 0.0 |
| 05/03/2020 |
6.01
|
145,200 | 6.28 | 6.41 | 6.01 | 0 | 0 | 0 |
| 04/03/2020 |
6.28
|
235,740 | 6.01 | 6.48 | 5.81 | 0 | 4,100 | -0.0 |
| 03/03/2020 |
6.01
|
96,400 | 6.15 | 6.35 | 5.88 | 0 | 7,900 | -0.1 |
| 02/03/2020 |
6.15
|
392,070 | 5.95 | 6.41 | 5.88 | 28,800 | 5,000 | 0.2 |
| 28/02/2020 |
5.95
|
543,102 | 5.41 | 5.95 | 5.15 | 0 | 10,900 | -0.1 |
| 27/02/2020 |
5.41
|
172,010 | 5.01 | 5.48 | 5.01 | 0 | 10,000 | -0.1 |
| 26/02/2020 |
5.01
|
30,601 | 4.94 | 5.08 | 4.81 | 0 | 0 | 0 |
| 25/02/2020 |
4.94
|
95,900 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 |
| 24/02/2020 |
5.08
|
45,900 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
| 21/02/2020 |
5.21
|
35,100 | 5.21 | 5.21 | 5.15 | 200 | 0 | 0.0 |
| 20/02/2020 |
5.21
|
56,400 | 5.08 | 5.21 | 5.08 | 100 | 5,400 | -0.0 |
| 19/02/2020 |
5.08
|
79,300 | 5.15 | 5.21 | 5.01 | 400 | 0 | 0.0 |
| 18/02/2020 |
5.15
|
84,201 | 5.08 | 5.15 | 5.01 | 100 | 2,900 | -0.0 |
| 17/02/2020 |
5.08
|
108,140 | 5.21 | 5.21 | 5.01 | 9,300 | 100 | 0.1 |
| 14/02/2020 |
5.21
|
58,520 | 5.35 | 5.41 | 5.15 | 400 | 1,600 | -0.0 |
| 13/02/2020 |
5.35
|
94,225 | 5.21 | 5.41 | 5.15 | 0 | 3,000 | -0.0 |
| 12/02/2020 |
5.21
|
171,150 | 5.15 | 5.21 | 5.08 | 6,200 | 0 | 0.0 |
| 11/02/2020 |
5.15
|
122,700 | 5.28 | 5.28 | 5.15 | 3,000 | 0 | 0.0 |
| 10/02/2020 |
5.28
|
41,615 | 5.21 | 5.41 | 5.21 | 500 | 0 | 0.0 |
| 07/02/2020 |
5.21
|
71,300 | 5.28 | 5.41 | 5.21 | 1,100 | 0 | 0.0 |
| 06/02/2020 |
5.28
|
110,670 | 5.35 | 5.55 | 5.21 | 9,000 | 0 | 0.1 |
| 05/02/2020 |
5.35
|
104,820 | 5.48 | 5.48 | 5.15 | 11,500 | 0 | 0.1 |
| 04/02/2020 |
5.48
|
142,900 | 5.95 | 6.01 | 5.41 | 15,100 | 16,500 | -0.0 |
| 03/02/2020 |
5.95
|
331,815 | 5.75 | 6.28 | 5.61 | 19,000 | 26,400 | -0.1 |