| 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) |
0.50 | 5.75% | 7,646,026 | 7,500 | 0.1 |
8.50
10.10
9.20
|
|
2 tháng
(2024-09-23) |
0.10 | 1.10% | 11,463,212 | 4,600 | 0.0 |
8.50
10.10
9.20
|
|
3 tháng
(2024-08-26) |
-0.30 | -3.16% | 14,090,917 | 1,300 | -0.0 |
8.40
10.10
9.20
|
|
6 tháng
(2024-05-27) |
-3.80 | -29.23% | 37,940,822 | -68,200 | -1.0 |
8.10
13.40
9.20
|
|
12 tháng
(2023-11-28) |
-6.20 | -40.26% | 122,833,915 | 3,700 | -0.2 |
8.10
16.40
9.20
|
|
24 tháng
(2022-12-05) |
2.34 | 34.17% | 204,072,568 | 12,508 | -0.3 |
5.57
28.71
9.20
|
|
36 tháng
(2021-12-08) |
-11.03 | -54.52% | 264,621,800 | 3,208 | -0.6 |
3.86
28.71
9.20
|
|
60 tháng
(2019-12-19) |
5.91 | 179.47% | 298,170,615 | 10,758 | -0.5 |
2.58
28.71
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2020 |
3.03
|
400 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 01/07/2020 |
3.03
|
20 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 30/06/2020 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 29/06/2020 |
3.03
|
200 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 |
| 26/06/2020 |
2.90
|
100 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
| 25/06/2020 |
3.03
|
12 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 24/06/2020 |
3.03
|
1,649 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 |
| 23/06/2020 |
3.36
|
100 | 3.29 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/06/2020 |
3.29
|
5,800 | 3.03 | 3.29 | 3.23 | 0 | 0 | 0 |
| 19/06/2020 |
3.03
|
1,900 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 |
| 18/06/2020 |
3.23
|
170 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 17/06/2020 |
3.23
|
1,700 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 16/06/2020 |
3.23
|
700 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 15/06/2020 |
3.23
|
1,100 | 3.55 | 3.55 | 3.23 | 0 | 0 | 0 |
| 12/06/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 11/06/2020 |
3.55
|
13,300 | 3.61 | 3.61 | 3.29 | 0 | 0 | 0 |
| 10/06/2020 |
3.61
|
3,100 | 3.42 | 3.61 | 3.42 | 0 | 0 | 0 |
| 09/06/2020 |
3.42
|
300 | 3.55 | 3.55 | 3.29 | 0 | 0 | 0 |
| 08/06/2020 |
3.55
|
2,628 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
| 05/06/2020 |
3.42
|
2,500 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
| 04/06/2020 |
3.55
|
1,100 | 3.61 | 3.61 | 3.49 | 0 | 0 | 0 |
| 03/06/2020 |
3.61
|
3,500 | 3.61 | 3.74 | 3.55 | 0 | 0 | 0 |
| 02/06/2020 |
3.61
|
2,500 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
| 01/06/2020 |
3.61
|
3,900 | 3.49 | 3.61 | 3.29 | 0 | 0 | 0 |
| 29/05/2020 |
3.49
|
400 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
| 28/05/2020 |
3.61
|
3,600 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 27/05/2020 |
3.74
|
300 | 3.81 | 3.81 | 3.49 | 0 | 0 | 0 |
| 26/05/2020 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 25/05/2020 |
3.81
|
3,090 | 4.20 | 4.45 | 3.81 | 0 | 0 | 0 |
| 22/05/2020 |
4.20
|
8,300 | 4.13 | 4.26 | 4.13 | 8,000 | 0 | 0.1 |
| 21/05/2020 |
4.13
|
18,200 | 3.87 | 4.20 | 3.61 | 17,000 | 0 | 0.1 |
| 20/05/2020 |
3.87
|
100 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 |
| 19/05/2020 |
3.68
|
1,320 | 3.81 | 4.00 | 3.49 | 0 | 0 | 0 |
| 18/05/2020 |
3.81
|
132 | 3.68 | 3.81 | 3.81 | 0 | 0 | 0 |
| 15/05/2020 |
3.68
|
164 | 3.61 | 3.68 | 3.68 | 0 | 0 | 0 |
| 14/05/2020 |
3.61
|
28,140 | 3.49 | 3.74 | 3.23 | 0 | 0 | 0 |
| 13/05/2020 |
3.49
|
100 | 3.36 | 3.49 | 3.49 | 0 | 0 | 0 |
| 12/05/2020 |
3.36
|
4,900 | 3.23 | 3.36 | 3.23 | 0 | 0 | 0 |
| 11/05/2020 |
3.23
|
7,246 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
| 08/05/2020 |
3.42
|
15,038 | 3.16 | 3.42 | 3.16 | 0 | 0 | 0 |
| 07/05/2020 |
3.16
|
1,400 | 2.90 | 3.16 | 2.90 | 0 | 0 | 0 |
| 06/05/2020 |
2.90
|
39,000 | 2.65 | 2.90 | 2.39 | 0 | 0 | 0 |
| 05/05/2020 |
2.65
|
23,220 | 2.90 | 3.16 | 2.65 | 0 | 0 | 0 |
| 04/05/2020 |
2.90
|
9,306 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/04/2020 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/04/2020 |
3.10
|
8,000 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
| 27/04/2020 |
3.42
|
10,900 | 3.16 | 3.42 | 2.90 | 0 | 0 | 0 |
| 24/04/2020 |
3.16
|
7,500 | 3.49 | 3.49 | 3.16 | 0 | 0 | 0 |
| 23/04/2020 |
3.49
|
3,200 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 |
| 22/04/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/04/2020 |
3.87
|
10,126 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 |
| 20/04/2020 |
3.87
|
100 | 3.55 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/04/2020 |
3.55
|
100 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
| 16/04/2020 |
3.42
|
2,500 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 15/04/2020 |
3.74
|
100 | 3.42 | 3.74 | 3.74 | 0 | 0 | 0 |
| 14/04/2020 |
3.42
|
2,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 13/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 10/04/2020 |
3.42
|
1,700 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
| 09/04/2020 |
3.42
|
500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 07/04/2020 |
3.42
|
8,300 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 06/04/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/04/2020 |
3.74
|
800 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 01/04/2020 |
3.74
|
200 | 4.13 | 4.52 | 3.74 | 0 | 0 | 0 |
| 31/03/2020 |
4.13
|
200 | 4.20 | 4.20 | 3.81 | 0 | 0 | 0 |
| 30/03/2020 |
4.20
|
1,200 | 3.94 | 4.32 | 3.55 | 0 | 0 | 0 |
| 27/03/2020 |
3.94
|
100 | 3.61 | 3.94 | 3.94 | 0 | 0 | 0 |
| 26/03/2020 |
3.61
|
19,142 | 3.29 | 3.61 | 3.03 | 0 | 0 | 0 |
| 25/03/2020 |
3.29
|
28,400 | 3.29 | 3.61 | 2.97 | 0 | 0 | 0 |
| 24/03/2020 |
3.29
|
1,700 | 3.61 | 3.61 | 3.29 | 0 | 0 | 0 |
| 23/03/2020 |
3.61
|
2,800 | 4.00 | 4.00 | 3.61 | 0 | 0 | 0 |
| 20/03/2020 |
4.00
|
8,700 | 4.00 | 4.39 | 3.61 | 0 | 0 | 0 |
| 19/03/2020 |
4.00
|
1,200 | 3.74 | 4.00 | 3.42 | 0 | 0 | 0 |
| 18/03/2020 |
3.74
|
1,200 | 4.13 | 4.13 | 3.74 | 0 | 0 | 0 |
| 17/03/2020 |
4.13
|
3,000 | 4.58 | 4.58 | 4.13 | 0 | 0 | 0 |
| 16/03/2020 |
4.58
|
2,400 | 4.65 | 4.65 | 4.20 | 0 | 0 | 0 |
| 13/03/2020 |
4.65
|
100 | 5.10 | 5.10 | 4.65 | 0 | 0 | 0 |
| 12/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/03/2020 |
5.10
|
5,000 | 5.62 | 5.62 | 5.10 | 0 | 0 | 0 |
| 05/03/2020 |
5.62
|
8 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 04/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 03/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 02/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 28/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 27/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 25/02/2020 |
5.62
|
100 | 5.16 | 5.62 | 5.62 | 0 | 0 | 0 |
| 24/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 21/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 20/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 19/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 11/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |