| 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) |
2.10 | 12.96% | 19,954,207 | -189,300 | -3.2 |
16.20
18.80
18.80
|
|
2 tháng
(2024-09-23) |
0.50 | 2.81% | 33,822,753 | -277,900 | -4.8 |
16.10
18.80
18.80
|
|
3 tháng
(2024-08-26) |
-0.10 | -0.54% | 44,466,022 | -273,800 | -4.7 |
16.10
18.80
18.80
|
|
6 tháng
(2024-05-27) |
-0.14 | -0.78% | 188,629,323 | 444,800 | 9.8 |
15.90
22.90
18.80
|
|
12 tháng
(2023-11-28) |
8.98 | 96.37% | 375,960,056 | 7,740,700 | 128.6 |
9.22
22.90
18.80
|
|
24 tháng
(2022-12-05) |
9.15 | 100% | 637,315,702 | 7,809,853 | 129.1 |
7.39
22.90
18.80
|
|
36 tháng
(2021-12-08) |
-6.33 | -25.72% | 915,873,612 | 7,857,653 | 130.3 |
5.89
29.47
18.80
|
|
60 tháng
(2019-12-19) |
13.11 | 252.54% | 1,376,707,850 | 7,874,153 | 129.9 |
4.66
33.96
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 03/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 31/01/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/01/2020 |
5.28
|
0 | 5.63 | 5.28 | 5.28 | 0 | 0 | 0 |
| 22/01/2020 |
5.63
|
5,000 | 5.01 | 5.63 | 4.66 | 0 | 0 | 0 |
| 21/01/2020 |
5.01
|
100 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 20/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 17/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 15/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 09/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 08/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/01/2020 |
5.19
|
1,200 | 5.81 | 5.81 | 5.19 | 0 | 0 | 0 |
| 02/01/2020 |
5.81
|
0 | 6.07 | 5.81 | 5.81 | 0 | 0 | 0 |
| 31/12/2019 |
6.07
|
12,000 | 5.81 | 6.07 | 5.10 | 0 | 0 | 0 |
| 30/12/2019 |
5.81
|
14,600 | 5.28 | 5.81 | 4.66 | 0 | 0 | 0 |
| 27/12/2019 |
5.28
|
100 | 4.66 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/12/2019 |
4.66
|
1,000 | 5.19 | 5.19 | 4.66 | 0 | 0 | 0 |
| 25/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 24/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 23/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 20/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 18/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 17/12/2019 |
5.19
|
600 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/12/2019 |
5.19
|
400 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 10/12/2019 |
5.28
|
1,500 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
| 09/12/2019 |
5.19
|
100 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 06/12/2019 |
5.28
|
52,700 | 5.28 | 5.28 | 4.66 | 0 | 0 | 0 |
| 05/12/2019 |
5.28
|
5,900 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
| 04/12/2019 |
5.63
|
174,900 | 6.33 | 6.33 | 5.45 | 0 | 0 | 0 |
| 03/12/2019 |
6.33
|
100 | 6.60 | 6.60 | 6.33 | 0 | 0 | 0 |
| 02/12/2019 |
6.60
|
30,000 | 6.16 | 6.60 | 6.16 | 0 | 0 | 0 |
| 29/11/2019 |
6.16
|
10,100 | 6.51 | 6.51 | 5.54 | 0 | 0 | 0 |
| 28/11/2019 |
6.51
|
40,000 | 5.89 | 6.51 | 5.72 | 0 | 0 | 0 |
| 27/11/2019 |
5.89
|
0 | 6.07 | 5.89 | 5.89 | 0 | 0 | 0 |
| 26/11/2019 |
6.07
|
25,000 | 5.28 | 6.07 | 5.28 | 0 | 0 | 0 |
| 25/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 22/11/2019 |
5.28
|
2,300 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
| 21/11/2019 |
5.28
|
1,000 | 5.01 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/11/2019 |
5.01
|
5,000 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 19/11/2019 |
5.19
|
4,400 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 18/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 15/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 14/11/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 13/11/2019 |
5.28
|
1,600 | 5.19 | 5.72 | 5.28 | 0 | 0 | 0 |
| 12/11/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/11/2019 |
5.19
|
0 | 5.28 | 5.19 | 5.19 | 0 | 0 | 0 |
| 08/11/2019 |
5.28
|
262,000 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 07/11/2019 |
5.28
|
3,100 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
| 06/11/2019 |
5.28
|
5,000 | 4.93 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/11/2019 |
4.93
|
0 | 5.28 | 4.93 | 4.93 | 0 | 0 | 0 |
| 04/11/2019 |
5.28
|
1,100 | 5.01 | 5.28 | 4.93 | 0 | 0 | 0 |
| 01/11/2019 |
5.01
|
1,800 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
| 31/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/10/2019 |
5.28
|
100 | 5.01 | 5.28 | 5.28 | 0 | 0 | 0 |
| 29/10/2019 |
5.01
|
1,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 28/10/2019 |
5.01
|
1,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 25/10/2019 |
5.01
|
1,300 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
| 24/10/2019 |
5.28
|
200 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/10/2019 |
5.19
|
1,100 | 5.10 | 5.19 | 5.19 | 0 | 0 | 0 |
| 22/10/2019 |
5.10
|
2,700 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
| 21/10/2019 |
5.28
|
4,300 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
| 18/10/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/10/2019 |
5.28
|
5 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 16/10/2019 |
5.28
|
2,400 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
| 15/10/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 14/10/2019 |
5.63
|
400 | 5.28 | 5.63 | 5.63 | 0 | 0 | 0 |
| 11/10/2019 |
5.28
|
2,400 | 5.98 | 5.98 | 5.28 | 0 | 0 | 0 |
| 10/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 09/10/2019 |
5.98
|
100 | 5.72 | 5.98 | 5.98 | 0 | 0 | 0 |
| 08/10/2019 |
5.72
|
100 | 5.28 | 5.72 | 5.72 | 0 | 0 | 0 |
| 07/10/2019 |
5.28
|
10,000 | 5.98 | 5.98 | 5.28 | 0 | 0 | 0 |
| 04/10/2019 |
5.98
|
118 | 5.72 | 5.98 | 5.98 | 0 | 0 | 0 |
| 03/10/2019 |
5.72
|
1,600 | 6.51 | 7.48 | 5.54 | 0 | 0 | 0 |
| 02/10/2019 |
6.51
|
100 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 |
| 01/10/2019 |
6.60
|
2,720 | 6.16 | 6.60 | 5.37 | 0 | 0 | 0 |
| 30/09/2019 |
6.16
|
900 | 5.63 | 6.16 | 5.45 | 0 | 0 | 0 |
| 27/09/2019 |
5.63
|
100 | 6.51 | 6.51 | 5.63 | 0 | 0 | 0 |
| 26/09/2019 |
6.51
|
120 | 5.72 | 6.51 | 6.51 | 0 | 0 | 0 |
| 25/09/2019 |
5.72
|
2,340 | 6.51 | 7.04 | 5.54 | 0 | 0 | 0 |
| 24/09/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 23/09/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 20/09/2019 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 19/09/2019 |
6.51
|
100 | 5.98 | 6.51 | 6.51 | 0 | 0 | 0 |
| 18/09/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 17/09/2019 |
5.98
|
20 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 16/09/2019 |
5.98
|
0 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 |
| 13/09/2019 |
5.89
|
800 | 5.98 | 6.69 | 5.89 | 0 | 0 | 0 |