| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-0.05 | -1.48% | 409,000 | 500 | 0.0 |
3.26
3.39
3.32
|
|
2 tháng
(2024-07-22) |
-0.47 | -12.40% | 1,204,100 | -9,200 | -0.0 |
3.23
3.79
3.32
|
|
3 tháng
(2024-06-24) |
-0.76 | -18.63% | 1,893,600 | 16,556 | 0.1 |
3.23
4.10
3.32
|
|
6 tháng
(2024-03-25) |
-1.24 | -27.19% | 5,510,500 | 22,146 | 0.1 |
3.23
4.56
3.32
|
|
12 tháng
(2023-09-26) |
-2.17 | -39.53% | 16,342,000 | 42,046 | 0.2 |
3.23
5.65
3.32
|
|
24 tháng
(2022-10-03) |
-1.41 | -29.81% | 61,362,200 | 373,855 | 4.9 |
3
6.60
3.32
|
|
36 tháng
(2021-10-06) |
-3.38 | -50.43% | 184,547,000 | 413,955 | 3.2 |
3
12.58
3.32
|
|
60 tháng
(2019-10-17) |
-1.81 | -35.31% | 205,995,520 | 191,905 | 1.8 |
3
12.58
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
5.27
|
800 | 5.17 | 5.27 | 5.16 | 0 | 0 | 0 |
| 28/11/2019 |
5.17
|
510 | 5.21 | 5.21 | 4.86 | 0 | 0 | 0 |
| 27/11/2019 |
5.21
|
10 | 5.15 | 5.21 | 5.21 | 0 | 0 | 0 |
| 26/11/2019 |
5.15
|
360 | 4.82 | 5.15 | 5.01 | 0 | 0 | 0 |
| 25/11/2019 |
4.82
|
5,140 | 5.17 | 5.17 | 4.82 | 2,500 | 0 | 0.0 |
| 22/11/2019 |
5.17
|
1,360 | 5.20 | 5.25 | 4.91 | 200 | 0 | 0.0 |
| 21/11/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/11/2019 |
5.20
|
4,740 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 |
| 19/11/2019 |
5.21
|
11,090 | 5.25 | 5.25 | 5.01 | 520 | 0 | 0.0 |
| 18/11/2019 |
5.25
|
11,320 | 5.21 | 5.37 | 5.09 | 270 | 0 | 0.0 |
| 15/11/2019 |
5.21
|
4,360 | 5.20 | 5.21 | 5.19 | 4,050 | 3,870 | 0.0 |
| 14/11/2019 |
5.20
|
4,620 | 5.21 | 5.21 | 5.13 | 0 | 2,130 | -0.0 |
| 13/11/2019 |
5.21
|
3,400 | 5.20 | 5.21 | 5.13 | 0 | 0 | 0 |
| 12/11/2019 |
5.20
|
5,880 | 5.17 | 5.21 | 5.12 | 210 | 2,000 | -0.0 |
| 11/11/2019 |
5.17
|
1,550 | 5.13 | 5.23 | 5.10 | 500 | 0 | 0.0 |
| 08/11/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 07/11/2019 |
5.13
|
25,440 | 5.13 | 5.14 | 5.13 | 0 | 840 | -0.0 |
| 06/11/2019 |
5.13
|
31,060 | 5.26 | 5.26 | 5.01 | 0 | 160 | -0.0 |
| 05/11/2019 |
5.26
|
14,140 | 5.17 | 5.33 | 5.09 | 0 | 990 | -0.0 |
| 04/11/2019 |
5.17
|
10,060 | 5.30 | 5.41 | 5.17 | 0 | 10 | -0 |
| 01/11/2019 |
5.30
|
13,710 | 5.31 | 5.48 | 5.20 | 1,200 | 0 | 0.0 |
| 31/10/2019 |
5.31
|
45,940 | 5.48 | 5.48 | 5.17 | 0 | 0 | 0 |
| 30/10/2019 |
5.48
|
13,170 | 5.58 | 5.60 | 5.48 | 500 | 0 | 0.0 |
| 29/10/2019 |
5.58
|
21,610 | 5.68 | 5.68 | 5.48 | 0 | 2,000 | -0.0 |
| 28/10/2019 |
5.68
|
152,630 | 5.33 | 5.70 | 5.09 | 0 | 7,060 | -0.0 |
| 25/10/2019 |
5.33
|
3,680 | 5.41 | 5.41 | 5.18 | 0 | 0 | 0 |
| 24/10/2019 |
5.41
|
10,960 | 5.30 | 5.44 | 5.25 | 1,010 | 2,000 | -0.0 |
| 23/10/2019 |
5.30
|
2,550 | 5.40 | 5.41 | 5.30 | 0 | 840 | -0.0 |
| 22/10/2019 |
5.40
|
48,330 | 5.48 | 5.48 | 5.29 | 430 | 0 | 0.0 |
| 21/10/2019 |
5.48
|
37,190 | 5.29 | 5.48 | 5.29 | 0 | 9,910 | -0.1 |
| 18/10/2019 |
5.29
|
19,660 | 5.13 | 5.48 | 5.11 | 1,190 | 0 | 0.0 |
| 17/10/2019 |
5.13
|
15,020 | 5.30 | 5.48 | 5.13 | 0 | 0 | 0 |
| 16/10/2019 |
5.30
|
21,030 | 5.31 | 5.32 | 5.11 | 9,810 | 5,000 | 0.0 |
| 15/10/2019 |
5.31
|
100 | 5.32 | 5.32 | 5.31 | 0 | 0 | 0 |
| 14/10/2019 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 11/10/2019 |
5.32
|
200 | 5.29 | 5.32 | 5.30 | 0 | 0 | 0 |
| 10/10/2019 |
5.29
|
140 | 5.33 | 5.33 | 5.29 | 140 | 0 | 0.0 |
| 09/10/2019 |
5.33
|
2,610 | 5.17 | 5.33 | 5.25 | 2,390 | 0 | 0.0 |
| 08/10/2019 |
5.17
|
11,370 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 |
| 07/10/2019 |
5.28
|
360 | 5.17 | 5.28 | 5.17 | 20 | 0 | 0.0 |
| 04/10/2019 |
5.17
|
340 | 5.25 | 5.34 | 5.14 | 0 | 0 | 0 |
| 03/10/2019 |
5.25
|
210 | 5.24 | 5.25 | 5.25 | 0 | 0 | 0 |
| 02/10/2019 |
5.24
|
6,420 | 5.31 | 5.31 | 5.09 | 3,470 | 0 | 0.0 |
| 01/10/2019 |
5.31
|
2,950 | 5.27 | 5.41 | 5.25 | 0 | 0 | 0 |
| 30/09/2019 |
5.27
|
9,110 | 5.37 | 5.37 | 5.20 | 0 | 0 | 0 |
| 27/09/2019 |
5.37
|
5,140 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
| 26/09/2019 |
5.39
|
10,290 | 5.33 | 5.46 | 5.17 | 0 | 0 | 0 |
| 25/09/2019 |
5.33
|
20,100 | 5.23 | 5.52 | 5.17 | 0 | 0 | 0 |
| 24/09/2019 |
5.23
|
1,120 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 |
| 23/09/2019 |
5.48
|
40 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 20/09/2019 |
5.48
|
9,400 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 |
| 19/09/2019 |
5.48
|
3,620 | 5.33 | 5.48 | 5.20 | 0 | 0 | 0 |
| 18/09/2019 |
5.33
|
3,710 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 |
| 17/09/2019 |
5.45
|
25,200 | 5.48 | 5.48 | 5.17 | 0 | 0 | 0 |
| 16/09/2019 |
5.48
|
1,630 | 5.42 | 5.48 | 5.41 | 0 | 0 | 0 |
| 13/09/2019 |
5.42
|
9,460 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 |
| 12/09/2019 |
5.50
|
25,670 | 5.58 | 5.59 | 5.22 | 0 | 0 | 0 |
| 11/09/2019 |
5.58
|
360 | 5.33 | 5.60 | 5.41 | 0 | 0 | 0 |
| 10/09/2019 |
5.33
|
25,070 | 5.48 | 5.56 | 5.32 | 0 | 0 | 0 |
| 09/09/2019 |
5.48
|
740 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
| 06/09/2019 |
5.60
|
10 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/09/2019 |
5.60
|
10 | 5.48 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/09/2019 |
5.48
|
1,290 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 |
| 03/09/2019 |
5.60
|
30 | 5.52 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/08/2019 |
5.52
|
6,800 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 29/08/2019 |
5.55
|
3,220 | 5.59 | 5.63 | 5.48 | 0 | 0 | 0 |
| 28/08/2019 |
5.59
|
3,040 | 5.57 | 5.59 | 5.48 | 0 | 0 | 0 |
| 27/08/2019 |
5.57
|
1,680 | 5.48 | 5.63 | 5.34 | 0 | 0 | 0 |
| 26/08/2019 |
5.48
|
3,720 | 5.63 | 5.72 | 5.30 | 0 | 0 | 0 |
| 23/08/2019 |
5.63
|
80 | 5.70 | 5.70 | 5.63 | 0 | 0 | 0 |
| 22/08/2019 |
5.70
|
20 | 5.64 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/08/2019 |
5.64
|
4,500 | 5.64 | 5.64 | 5.63 | 0 | 0 | 0 |
| 20/08/2019 |
5.64
|
1,180 | 5.59 | 5.84 | 5.64 | 0 | 0 | 0 |
| 19/08/2019 |
5.59
|
13,260 | 5.48 | 5.59 | 5.29 | 0 | 0 | 0 |
| 16/08/2019 |
5.48
|
230 | 5.52 | 5.52 | 5.31 | 0 | 0 | 0 |
| 15/08/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 14/08/2019 |
5.52
|
3,340 | 5.52 | 5.52 | 5.30 | 0 | 0 | 0 |
| 13/08/2019 |
5.52
|
210 | 5.52 | 5.52 | 5.48 | 0 | 0 | 0 |
| 12/08/2019 |
5.52
|
110 | 5.42 | 5.52 | 5.48 | 0 | 0 | 0 |
| 09/08/2019 |
5.42
|
5,200 | 5.52 | 5.52 | 5.30 | 600 | 0 | 0.0 |
| 08/08/2019 |
5.52
|
1,120 | 5.32 | 5.56 | 5.30 | 0 | 0 | 0 |
| 07/08/2019 |
5.32
|
20 | 5.33 | 5.63 | 5.32 | 0 | 0 | 0 |
| 06/08/2019 |
5.33
|
5,530 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 05/08/2019 |
5.45
|
60,540 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
| 02/08/2019 |
5.48
|
130 | 5.63 | 5.63 | 5.33 | 0 | 0 | 0 |
| 01/08/2019 |
5.63
|
1,350 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 |
| 31/07/2019 |
5.63
|
4,400 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
| 30/07/2019 |
5.64
|
110 | 5.64 | 5.64 | 5.38 | 0 | 0 | 0 |
| 29/07/2019 |
5.64
|
19,110 | 5.64 | 5.64 | 5.41 | 0 | 0 | 0 |
| 26/07/2019 |
5.64
|
21,170 | 5.76 | 5.76 | 5.41 | 0 | 0 | 0 |
| 25/07/2019 |
5.76
|
1,060 | 5.84 | 5.84 | 5.48 | 0 | 0 | 0 |
| 24/07/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 23/07/2019 |
5.84
|
21,310 | 5.67 | 5.95 | 5.72 | 0 | 490 | -0.0 |
| 22/07/2019 |
5.67
|
550 | 5.56 | 5.68 | 5.67 | 0 | 0 | 0 |
| 19/07/2019 |
5.56
|
18,530 | 5.52 | 5.60 | 5.48 | 0 | 0 | 0 |
| 18/07/2019 |
5.52
|
13,010 | 5.55 | 5.55 | 5.48 | 0 | 10 | -0.0 |
| 17/07/2019 |
5.55
|
13,900 | 5.48 | 5.56 | 5.48 | 0 | 0 | 0 |
| 16/07/2019 |
5.48
|
25,350 | 5.36 | 5.48 | 5.25 | 0 | 0 | 0 |
| 15/07/2019 |
5.36
|
800 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/07/2019 |
5.36
|
4,120 | 5.31 | 5.37 | 5.29 | 0 | 0 | 0 |