| 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) |
-0.97 | -9.65% | 2,726,300 | -30,000 | -0.3 |
8.90
10.05
9.08
|
|
2 tháng
(2024-09-16) |
-0.80 | -8.10% | 6,279,600 | -29,900 | -0.3 |
8.90
10.50
9.08
|
|
3 tháng
(2024-08-16) |
-1.77 | -16.31% | 9,396,800 | -11,300 | -0.1 |
8.90
10.85
9.08
|
|
6 tháng
(2024-05-20) |
-3.42 | -27.38% | 55,102,600 | -14,200 | -0.1 |
8.90
13.92
9.08
|
|
12 tháng
(2023-11-20) |
-3.10 | -25.47% | 117,134,000 | 41,991 | 0.9 |
8.90
13.92
9.08
|
|
24 tháng
(2022-11-25) |
1.51 | 20% | 247,418,100 | -279,539 | -2.5 |
7.50
16.03
9.08
|
|
36 tháng
(2021-11-30) |
-15.61 | -63.23% | 392,038,200 | -587,604 | -9.9 |
7.21
27.08
9.08
|
|
60 tháng
(2019-12-11) |
3.56 | 64.39% | 473,071,490 | -111,804 | 3.2 |
4.38
27.08
9.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2020 |
4.99
|
10 | 4.79 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/01/2020 |
4.79
|
1,850 | 4.87 | 5.21 | 4.79 | 0 | 0 | 0 |
| 22/01/2020 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 21/01/2020 |
4.87
|
1,260 | 4.94 | 4.99 | 4.74 | 0 | 200 | -0.0 |
| 20/01/2020 |
4.94
|
1,300 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 |
| 17/01/2020 |
5.09
|
310 | 5.16 | 5.16 | 4.80 | 0 | 0 | 0 |
| 16/01/2020 |
5.16
|
4,210 | 5.35 | 5.35 | 4.99 | 200 | 0 | 0.0 |
| 15/01/2020 |
5.35
|
4,670 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
| 14/01/2020 |
5.38
|
4,090 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
| 13/01/2020 |
5.45
|
8,290 | 5.47 | 5.47 | 5.11 | 0 | 0 | 0 |
| 10/01/2020 |
5.47
|
5,920 | 5.52 | 5.52 | 5.18 | 0 | 0 | 0 |
| 09/01/2020 |
5.52
|
6,160 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
| 08/01/2020 |
5.55
|
1,500 | 5.62 | 5.62 | 5.26 | 0 | 0 | 0 |
| 07/01/2020 |
5.62
|
5,400 | 5.74 | 5.74 | 5.38 | 0 | 0 | 0 |
| 06/01/2020 |
5.74
|
7,220 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 |
| 03/01/2020 |
5.84
|
3,100 | 5.62 | 5.84 | 5.23 | 30 | 0 | 0.0 |
| 02/01/2020 |
5.62
|
3,340 | 6.03 | 6.03 | 5.62 | 0 | 0 | 0 |
| 31/12/2019 |
6.03
|
24,430 | 5.67 | 6.03 | 5.28 | 0 | 0 | 0 |
| 30/12/2019 |
5.67
|
9,110 | 5.30 | 5.67 | 5.18 | 0 | 0 | 0 |
| 27/12/2019 |
5.30
|
7,080 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 |
| 26/12/2019 |
5.18
|
7,040 | 4.92 | 5.18 | 4.99 | 0 | 0 | 0 |
| 25/12/2019 |
4.92
|
2,610 | 4.89 | 5.11 | 4.92 | 0 | 0 | 0 |
| 24/12/2019 |
4.89
|
3,470 | 5.26 | 5.50 | 4.89 | 0 | 0 | 0 |
| 23/12/2019 |
5.26
|
4,920 | 5.30 | 5.30 | 5.13 | 0 | 0 | 0 |
| 20/12/2019 |
5.30
|
3,630 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
| 19/12/2019 |
5.43
|
5,640 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 |
| 18/12/2019 |
5.43
|
6,930 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 |
| 17/12/2019 |
5.43
|
6,810 | 5.30 | 5.45 | 5.40 | 0 | 0 | 0 |
| 16/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/12/2019 |
5.30
|
5,470 | 5.35 | 5.45 | 5.26 | 0 | 0 | 0 |
| 12/12/2019 |
5.35
|
1,320 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
| 11/12/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 10/12/2019 |
5.52
|
6,970 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
| 09/12/2019 |
5.57
|
3,410 | 5.35 | 5.57 | 5.26 | 0 | 0 | 0 |
| 06/12/2019 |
5.35
|
110 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
| 05/12/2019 |
5.52
|
5,410 | 5.55 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/12/2019 |
5.55
|
4,710 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
| 03/12/2019 |
5.55
|
3,220 | 5.77 | 5.77 | 5.55 | 0 | 0 | 0 |
| 02/12/2019 |
5.77
|
8,410 | 5.40 | 5.77 | 5.40 | 0 | 0 | 0 |
| 29/11/2019 |
5.40
|
8,130 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 |
| 28/11/2019 |
5.55
|
12,410 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 27/11/2019 |
5.55
|
7,350 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/11/2019 |
5.60
|
5,000 | 5.60 | 5.84 | 5.40 | 0 | 0 | 0 |
| 25/11/2019 |
5.60
|
8,570 | 5.45 | 5.79 | 5.13 | 0 | 0 | 0 |
| 22/11/2019 |
5.45
|
8,110 | 5.55 | 5.60 | 5.45 | 0 | 0 | 0 |
| 21/11/2019 |
5.55
|
6,270 | 5.43 | 5.55 | 5.35 | 0 | 0 | 0 |
| 20/11/2019 |
5.43
|
5,580 | 5.38 | 5.47 | 5.43 | 0 | 0 | 0 |
| 19/11/2019 |
5.38
|
5,010 | 5.35 | 5.43 | 5.38 | 0 | 0 | 0 |
| 18/11/2019 |
5.35
|
10,100 | 5.13 | 5.35 | 5.09 | 0 | 0 | 0 |
| 15/11/2019 |
5.13
|
6,670 | 5.09 | 5.13 | 5.04 | 0 | 0 | 0 |
| 14/11/2019 |
5.09
|
9,980 | 5.04 | 5.09 | 4.94 | 0 | 0 | 0 |
| 13/11/2019 |
5.04
|
2,860 | 5.04 | 5.04 | 5.01 | 0 | 0 | 0 |
| 12/11/2019 |
5.04
|
5,020 | 5.01 | 5.04 | 5.01 | 0 | 0 | 0 |
| 11/11/2019 |
5.01
|
6,020 | 5.01 | 5.06 | 4.96 | 0 | 0 | 0 |
| 08/11/2019 |
5.01
|
2,760 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
| 07/11/2019 |
5.04
|
6,310 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
| 06/11/2019 |
5.04
|
6,210 | 5.01 | 5.04 | 4.99 | 0 | 0 | 0 |
| 05/11/2019 |
5.01
|
11,320 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
| 04/11/2019 |
5.01
|
6,080 | 5.01 | 5.06 | 4.96 | 0 | 20 | -0.0 |
| 01/11/2019 |
5.01
|
7,360 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 |
| 31/10/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 30/10/2019 |
5.09
|
9,040 | 5.01 | 5.09 | 4.99 | 0 | 0 | 0 |
| 29/10/2019 |
5.01
|
12,370 | 5.01 | 5.01 | 4.66 | 0 | 0 | 0 |
| 28/10/2019 |
5.01
|
5,830 | 4.87 | 5.01 | 4.87 | 0 | 0 | 0 |
| 25/10/2019 |
4.87
|
560 | 5.04 | 5.04 | 4.87 | 0 | 0 | 0 |
| 24/10/2019 |
5.04
|
5,100 | 4.96 | 5.26 | 4.87 | 0 | 0 | 0 |
| 23/10/2019 |
4.96
|
4,580 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 |
| 22/10/2019 |
5.11
|
2,270 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 |
| 21/10/2019 |
5.26
|
17,080 | 5.21 | 5.28 | 5.11 | 0 | 2,330 | -0.0 |
| 18/10/2019 |
5.21
|
9,620 | 5.21 | 5.21 | 4.96 | 0 | 10 | -0.0 |
| 17/10/2019 |
5.21
|
10,460 | 5.06 | 5.21 | 5.09 | 0 | 0 | 0 |
| 16/10/2019 |
5.06
|
15,950 | 4.87 | 5.16 | 4.82 | 0 | 0 | 0 |
| 15/10/2019 |
4.87
|
1,610 | 4.96 | 4.96 | 4.87 | 0 | 0 | 0 |
| 14/10/2019 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 11/10/2019 |
4.96
|
6,550 | 5.01 | 5.01 | 4.94 | 0 | 1,200 | -0.0 |
| 10/10/2019 |
5.01
|
10,240 | 5.01 | 5.01 | 4.96 | 0 | 50 | -0.0 |
| 09/10/2019 |
5.01
|
10,220 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 08/10/2019 |
5.11
|
3,120 | 5.23 | 5.23 | 5.01 | 0 | 0 | 0 |
| 07/10/2019 |
5.23
|
12,030 | 4.89 | 5.23 | 4.87 | 0 | 0 | 0 |
| 04/10/2019 |
4.89
|
6,540 | 4.96 | 4.96 | 4.89 | 0 | 0 | 0 |
| 03/10/2019 |
4.96
|
4,250 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 02/10/2019 |
5.04
|
6,020 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
| 01/10/2019 |
5.06
|
9,690 | 5.09 | 5.09 | 4.87 | 0 | 50 | -0.0 |
| 30/09/2019 |
5.09
|
11,700 | 5.06 | 5.09 | 4.96 | 0 | 10 | -0.0 |
| 27/09/2019 |
5.06
|
5,630 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
| 26/09/2019 |
5.11
|
5,140 | 5.11 | 5.11 | 5.11 | 0 | 2,200 | -0.0 |
| 25/09/2019 |
5.11
|
2,920 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 |
| 24/09/2019 |
5.16
|
13,410 | 5.26 | 5.26 | 5.16 | 0 | 10 | -0.0 |
| 23/09/2019 |
5.26
|
10,340 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 |
| 20/09/2019 |
5.28
|
4,630 | 5.30 | 5.35 | 5.26 | 0 | 0 | 0 |
| 19/09/2019 |
5.30
|
6,220 | 5.30 | 5.38 | 5.30 | 0 | 0 | 0 |
| 18/09/2019 |
5.30
|
6,820 | 5.40 | 5.40 | 5.23 | 0 | 0 | 0 |
| 17/09/2019 |
5.40
|
8,770 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
| 16/09/2019 |
5.43
|
10,970 | 5.43 | 5.50 | 5.30 | 0 | 160 | -0.0 |
| 13/09/2019 |
5.43
|
9,190 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 |
| 12/09/2019 |
5.47
|
3,640 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 |
| 11/09/2019 |
5.50
|
6,860 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/09/2019 |
5.50
|
4,980 | 5.52 | 5.52 | 5.47 | 0 | 0 | 0 |
| 09/09/2019 |
5.52
|
6,400 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 06/09/2019 |
5.50
|
5,630 | 5.57 | 5.57 | 5.23 | 0 | 0 | 0 |