| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-29) |
-0.80 | -4.48% | 11,414,500 | -88,600 | -1.6 |
16.35
18.35
17.05
|
|
2 tháng
(2024-09-30) |
-1.56 | -8.39% | 31,902,600 | -158,000 | -2.9 |
16.35
18.95
17.05
|
|
3 tháng
(2024-08-30) |
-0.74 | -4.17% | 48,571,900 | -31,200 | -0.6 |
16.35
18.95
17.05
|
|
6 tháng
(2024-06-03) |
-3.73 | -17.96% | 142,612,300 | -383,348 | -6.8 |
15.62
22.13
17.05
|
|
12 tháng
(2023-12-04) |
0.99 | 6.19% | 406,255,400 | 2,360 | 0.3 |
15.14
22.13
17.05
|
|
24 tháng
(2022-12-09) |
9.37 | 121.89% | 811,665,700 | -197,679 | -3.5 |
6.68
22.13
17.05
|
|
36 tháng
(2021-12-14) |
-5.27 | -23.61% | 1,035,063,600 | -262,105 | -5.7 |
5.27
23.46
17.05
|
|
60 tháng
(2019-12-25) |
13.91 | 443.40% | 1,818,370,000 | -3,975,305 | -44.0 |
2.01
25.34
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2020 |
3.01
|
42,750 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
| 13/02/2020 |
3.02
|
55,060 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 12/02/2020 |
3.03
|
78,400 | 3.03 | 3.05 | 3.00 | 0 | 0 | 0 |
| 11/02/2020 |
3.03
|
20,220 | 3.06 | 3.06 | 3.00 | 0 | 0 | 0 |
| 10/02/2020 |
3.06
|
110,350 | 3.11 | 3.11 | 2.91 | 50 | 0 | 0.0 |
| 07/02/2020 |
3.11
|
111,320 | 3.08 | 3.11 | 3.02 | 0 | 0 | 0 |
| 06/02/2020 |
3.08
|
88,290 | 3.08 | 3.11 | 3.04 | 0 | 0 | 0 |
| 05/02/2020 |
3.08
|
72,550 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 |
| 04/02/2020 |
3.06
|
54,730 | 3.02 | 3.06 | 3.00 | 400 | 0 | 0.0 |
| 03/02/2020 |
3.02
|
180,900 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
| 31/01/2020 |
3.11
|
119,510 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 30/01/2020 |
3.12
|
43,940 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
| 22/01/2020 |
3.29
|
128,620 | 3.11 | 3.29 | 3.07 | 0 | 0 | 0 |
| 21/01/2020 |
3.11
|
99,690 | 3.12 | 3.14 | 3.06 | 60 | 0 | 0.0 |
| 20/01/2020 |
3.12
|
23,200 | 3.12 | 3.13 | 3.10 | 0 | 0 | 0 |
| 17/01/2020 |
3.12
|
17,700 | 3.12 | 3.15 | 3.11 | 0 | 0 | 0 |
| 16/01/2020 |
3.12
|
34,480 | 3.11 | 3.12 | 3.07 | 0 | 0 | 0 |
| 15/01/2020 |
3.11
|
13,430 | 3.10 | 3.15 | 3.06 | 0 | 2,970 | -0.0 |
| 14/01/2020 |
3.10
|
130,220 | 2.97 | 3.10 | 2.97 | 0 | 0 | 0 |
| 13/01/2020 |
2.97
|
93,050 | 3.16 | 3.20 | 2.97 | 0 | 0 | 0 |
| 10/01/2020 |
3.16
|
27,690 | 3.15 | 3.19 | 3.14 | 0 | 0 | 0 |
| 09/01/2020 |
3.15
|
27,730 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
| 08/01/2020 |
3.13
|
93,690 | 3.17 | 3.18 | 3.12 | 0 | 0 | 0 |
| 07/01/2020 |
3.17
|
49,980 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 06/01/2020 |
3.18
|
133,300 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
| 03/01/2020 |
3.27
|
98,870 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 02/01/2020 |
3.21
|
127,610 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
| 31/12/2019 |
3.28
|
96,470 | 3.07 | 3.28 | 3.05 | 0 | 0 | 0 |
| 30/12/2019 |
3.07
|
138,880 | 3.12 | 3.15 | 3.06 | 0 | 0 | 0 |
| 27/12/2019 |
3.12
|
83,020 | 3.13 | 3.14 | 3.11 | 0 | 0 | 0 |
| 26/12/2019 |
3.13
|
62,100 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 |
| 25/12/2019 |
3.14
|
62,730 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 24/12/2019 |
3.12
|
24,620 | 3.11 | 3.14 | 3.11 | 0 | 0 | 0 |
| 23/12/2019 |
3.11
|
75,780 | 3.14 | 3.18 | 3.09 | 0 | 0 | 0 |
| 20/12/2019 |
3.14
|
206,910 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 19/12/2019 |
3.17
|
43,210 | 3.11 | 3.18 | 3.11 | 14,000 | 0 | 0.0 |
| 18/12/2019 |
3.11
|
147,470 | 3.11 | 3.24 | 3.11 | 0 | 0 | 0 |
| 17/12/2019 |
3.11
|
558,540 | 3.09 | 3.29 | 3.09 | 0 | 0 | 0 |
| 16/12/2019 |
3.09
|
103,870 | 3.11 | 3.12 | 3.08 | 0 | 0 | 0 |
| 13/12/2019 |
3.11
|
190,710 | 3.13 | 3.14 | 3.07 | 510 | 0 | 0.0 |
| 12/12/2019 |
3.13
|
357,900 | 3.18 | 3.18 | 3.07 | 0 | 40 | -0.0 |
| 11/12/2019 |
3.18
|
64,690 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 10/12/2019 |
3.20
|
127,520 | 3.27 | 3.29 | 3.16 | 0 | 0 | 0 |
| 09/12/2019 |
3.27
|
83,060 | 3.27 | 3.27 | 3.26 | 0 | 0 | 0 |
| 06/12/2019 |
3.27
|
76,650 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 |
| 05/12/2019 |
3.27
|
128,330 | 3.25 | 3.29 | 3.20 | 0 | 0 | 0 |
| 04/12/2019 |
3.25
|
209,410 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
| 03/12/2019 |
3.33
|
236,420 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
| 02/12/2019 |
3.38
|
131,240 | 3.44 | 3.48 | 3.38 | 0 | 0 | 0 |
| 29/11/2019 |
3.44
|
111,170 | 3.46 | 3.54 | 3.44 | 10 | 0 | 0 |
| 28/11/2019 |
3.46
|
236,830 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 |
| 27/11/2019 |
3.51
|
293,060 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
| 26/11/2019 |
3.65
|
245,260 | 3.57 | 3.77 | 3.52 | 0 | 0 | 0 |
| 25/11/2019 |
3.57
|
231,190 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
| 22/11/2019 |
3.66
|
221,500 | 3.75 | 3.77 | 3.57 | 0 | 0 | 0 |
| 21/11/2019 |
3.75
|
8,370 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 |
| 20/11/2019 |
3.77
|
45,100 | 3.75 | 3.77 | 3.73 | 0 | 0 | 0 |
| 19/11/2019 |
3.75
|
31,460 | 3.74 | 3.75 | 3.72 | 0 | 0 | 0 |
| 18/11/2019 |
3.74
|
22,740 | 3.73 | 3.80 | 3.72 | 10 | 0 | 0.0 |
| 15/11/2019 |
3.73
|
119,230 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 |
| 14/11/2019 |
3.78
|
29,250 | 3.76 | 3.79 | 3.75 | 0 | 600 | -0.0 |
| 13/11/2019 |
3.76
|
67,520 | 3.81 | 3.82 | 3.76 | 200 | 0 | 0.0 |
| 12/11/2019 |
3.81
|
36,700 | 3.80 | 3.81 | 3.72 | 200 | 0 | 0.0 |
| 11/11/2019 |
3.80
|
43,220 | 3.78 | 3.81 | 3.78 | 0 | 0 | 0 |
| 08/11/2019 |
3.78
|
53,740 | 3.78 | 3.84 | 3.78 | 0 | 0 | 0 |
| 07/11/2019 |
3.78
|
53,820 | 3.84 | 3.84 | 3.78 | 0 | 300 | -0.0 |
| 06/11/2019 |
3.84
|
72,560 | 3.84 | 3.84 | 3.82 | 0 | 0 | 0 |
| 05/11/2019 |
3.84
|
47,810 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 |
| 04/11/2019 |
3.86
|
280,680 | 3.85 | 3.87 | 3.84 | 0 | 0 | 0 |
| 01/11/2019 |
3.85
|
65,850 | 3.85 | 3.89 | 3.84 | 0 | 20 | -0.0 |
| 31/10/2019 |
3.85
|
64,300 | 3.86 | 3.88 | 3.85 | 0 | 0 | 0 |
| 30/10/2019 |
3.86
|
125,430 | 3.87 | 3.92 | 3.84 | 0 | 0 | 0 |
| 29/10/2019 |
3.87
|
70,220 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
| 28/10/2019 |
3.93
|
56,350 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 25/10/2019 |
3.97
|
395,870 | 3.87 | 3.98 | 3.87 | 6,000 | 40 | 0.0 |
| 24/10/2019 |
3.87
|
40,420 | 3.87 | 3.92 | 3.84 | 0 | 70 | -0.0 |
| 23/10/2019 |
3.87
|
393,480 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
| 22/10/2019 |
3.87
|
100,820 | 3.85 | 3.89 | 3.83 | 0 | 0 | 0 |
| 21/10/2019 |
3.85
|
62,140 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
| 18/10/2019 |
3.92
|
77,460 | 3.89 | 3.94 | 3.87 | 100 | 0 | 0.0 |
| 17/10/2019 |
3.89
|
130,170 | 3.92 | 3.92 | 3.70 | 10 | 0 | 0.0 |
| 16/10/2019 |
3.92
|
115,050 | 3.91 | 3.97 | 3.90 | 0 | 0 | 0 |
| 15/10/2019 |
3.91
|
86,230 | 3.91 | 3.97 | 3.90 | 0 | 0 | 0 |
| 14/10/2019 |
3.91
|
117,830 | 3.92 | 3.97 | 3.91 | 0 | 0 | 0 |
| 11/10/2019 |
3.92
|
115,630 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 |
| 10/10/2019 |
3.96
|
88,950 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
| 09/10/2019 |
3.98
|
42,140 | 3.98 | 4.02 | 3.94 | 0 | 0 | 0 |
| 08/10/2019 |
3.98
|
75,680 | 4.02 | 4.04 | 3.98 | 100 | 0 | 0.0 |
| 07/10/2019 |
4.02
|
98,660 | 4.01 | 4.12 | 4.01 | 0 | 400 | -0.0 |
| 04/10/2019 |
4.01
|
99,190 | 4.02 | 4.12 | 4.01 | 0 | 0 | 0 |
| 03/10/2019 |
4.02
|
117,710 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
| 02/10/2019 |
4.05
|
56,570 | 4.12 | 4.23 | 4.04 | 0 | 0 | 0 |
| 01/10/2019 |
4.12
|
132,900 | 4.16 | 4.17 | 4.03 | 0 | 0 | 0 |
| 30/09/2019 |
4.16
|
150,930 | 4.05 | 4.16 | 4.02 | 3,290 | 810 | 0.0 |
| 27/09/2019 |
4.05
|
260,610 | 4.04 | 4.09 | 3.98 | 0 | 0 | 0 |
| 26/09/2019 |
4.04
|
277,820 | 3.85 | 4.04 | 3.85 | 2,360 | 12,010 | -0.0 |
| 25/09/2019 |
3.85
|
198,570 | 3.89 | 3.92 | 3.85 | 0 | 10,000 | -0.0 |
| 24/09/2019 |
3.89
|
434,610 | 3.92 | 4.02 | 3.89 | 0 | 0 | 0 |
| 23/09/2019 |
3.92
|
358,980 | 4.11 | 4.11 | 3.92 | 0 | 20,000 | -0.1 |
| 20/09/2019 |
4.11
|
559,120 | 4.20 | 4.24 | 4.10 | 12,000 | 0 | 0.1 |