| 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) |
-0.60 | -8.70% | 212,263 | 0 | 0 |
6.30
6.90
6.30
|
|
2 tháng
(2024-09-23) |
-1 | -13.70% | 594,678 | 0 | 0 |
6.30
7.30
6.30
|
|
3 tháng
(2024-08-26) |
-1.59 | -20.17% | 1,155,530 | 0 | 0 |
6.30
7.89
6.30
|
|
6 tháng
(2024-05-27) |
-1.30 | -17.06% | 8,151,041 | -800 | -0.0 |
6.30
8.39
6.30
|
|
12 tháng
(2023-11-28) |
0.87 | 16.11% | 9,975,098 | -800 | -0.0 |
4.93
8.39
6.30
|
|
24 tháng
(2022-12-05) |
0.48 | 8.24% | 15,662,616 | -1,200 | -0.1 |
4.46
8.39
6.30
|
|
36 tháng
(2021-12-08) |
-3.69 | -36.95% | 31,392,415 | -12,600 | -0.3 |
3.88
21.24
6.30
|
|
60 tháng
(2019-12-19) |
3.14 | 99.09% | 54,395,371 | -139,225 | -1.1 |
2.40
21.24
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/02/2020 |
2.97
|
200 | 2.88 | 2.97 | 2.97 | 0 | 0 | 0 |
| 06/02/2020 |
2.88
|
300 | 2.88 | 3.07 | 2.88 | 0 | 0 | 0 |
| 05/02/2020 |
2.88
|
0 | 2.78 | 2.88 | 2.88 | 0 | 0 | 0 |
| 04/02/2020 |
2.78
|
2,503 | 2.88 | 2.97 | 2.78 | 0 | 0 | 0 |
| 03/02/2020 |
2.88
|
1,800 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 |
| 31/01/2020 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 30/01/2020 |
3.07
|
47 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 22/01/2020 |
3.07
|
2,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 21/01/2020 |
3.07
|
300 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/01/2020 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 17/01/2020 |
3.07
|
400 | 2.97 | 3.07 | 3.07 | 0 | 0 | 0 |
| 16/01/2020 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 15/01/2020 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 14/01/2020 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 13/01/2020 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 10/01/2020 |
2.97
|
11,500 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 |
| 09/01/2020 |
3.07
|
2,500 | 2.97 | 3.07 | 3.07 | 0 | 0 | 0 |
| 08/01/2020 |
2.97
|
6,000 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 |
| 07/01/2020 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 06/01/2020 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 03/01/2020 |
3.07
|
3,600 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 02/01/2020 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 31/12/2019 |
3.07
|
2,500 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
| 30/12/2019 |
3.16
|
3,700 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
| 27/12/2019 |
3.16
|
9,600 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
| 26/12/2019 |
3.16
|
800 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 25/12/2019 |
3.16
|
300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 24/12/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 23/12/2019 |
3.16
|
5,900 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
| 20/12/2019 |
3.16
|
300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 19/12/2019 |
3.16
|
4,300 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
| 18/12/2019 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 17/12/2019 |
3.26
|
1,800 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 16/12/2019 |
3.26
|
5,000 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
| 13/12/2019 |
3.26
|
6,300 | 3.36 | 3.36 | 3.16 | 0 | 0 | 0 |
| 12/12/2019 |
3.36
|
7,000 | 3.26 | 3.36 | 3.26 | 0 | 0 | 0 |
| 11/12/2019 |
3.26
|
8,600 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
| 10/12/2019 |
3.26
|
1,600 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 09/12/2019 |
3.26
|
600 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 |
| 06/12/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 05/12/2019 |
3.36
|
100 | 3.26 | 3.36 | 3.36 | 0 | 0 | 0 |
| 04/12/2019 |
3.26
|
26,900 | 3.26 | 3.26 | 3.26 | 0 | 26,900 | -0.1 |
| 03/12/2019 |
3.26
|
1,100 | 3.36 | 3.36 | 3.26 | 0 | 100 | -0.0 |
| 02/12/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 29/11/2019 |
3.36
|
2,000 | 3.36 | 3.36 | 3.36 | 2,000 | 0 | 0.0 |
| 28/11/2019 |
3.36
|
2,400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/11/2019 |
3.36
|
1,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/11/2019 |
3.36
|
200 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/11/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/11/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/11/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/11/2019 |
3.36
|
2,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 19/11/2019 |
3.36
|
5,600 | 3.36 | 3.36 | 3.26 | 5,000 | 0 | 0.0 |
| 18/11/2019 |
3.36
|
0 | 3.45 | 3.36 | 3.36 | 0 | 0 | 0 |
| 15/11/2019 |
3.45
|
7,400 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/11/2019 |
3.36
|
11,700 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 13/11/2019 |
3.45
|
3,000 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 12/11/2019 |
3.45
|
26,700 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 11/11/2019 |
3.45
|
3,000 | 3.64 | 3.64 | 3.45 | 3,000 | 0 | 0.0 |
| 08/11/2019 |
3.64
|
100 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 |
| 07/11/2019 |
3.55
|
5,000 | 3.45 | 3.55 | 3.45 | 3,000 | 0 | 0.0 |
| 06/11/2019 |
3.45
|
100 | 3.36 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/11/2019 |
3.36
|
500 | 3.36 | 3.36 | 3.36 | 400 | 0 | 0.0 |
| 04/11/2019 |
3.36
|
6,100 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 |
| 01/11/2019 |
3.45
|
1,135 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 31/10/2019 |
3.45
|
3,500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 30/10/2019 |
3.45
|
3,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 29/10/2019 |
3.45
|
1,500 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 28/10/2019 |
3.45
|
100 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
| 25/10/2019 |
3.55
|
3,800 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 24/10/2019 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 23/10/2019 |
3.55
|
200 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
| 22/10/2019 |
3.45
|
7,800 | 3.45 | 3.45 | 3.36 | 300 | 0 | 0.0 |
| 21/10/2019 |
3.45
|
740 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 |
| 18/10/2019 |
3.45
|
500 | 3.36 | 3.45 | 3.45 | 0 | 0 | 0 |
| 17/10/2019 |
3.36
|
1,740 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 16/10/2019 |
3.45
|
2,200 | 3.36 | 3.45 | 3.36 | 200 | 0 | 0.0 |
| 15/10/2019 |
3.36
|
1,010 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 14/10/2019 |
3.45
|
2,200 | 3.36 | 3.55 | 3.45 | 0 | 0 | 0 |
| 11/10/2019 |
3.36
|
2,510 | 3.45 | 3.55 | 3.36 | 400 | 0 | 0.0 |
| 10/10/2019 |
3.45
|
800 | 3.36 | 3.55 | 3.36 | 700 | 0 | 0.0 |
| 09/10/2019 |
3.36
|
7,300 | 3.55 | 3.55 | 3.16 | 0 | 0 | 0 |
| 08/10/2019 |
3.55
|
300 | 3.36 | 3.55 | 3.55 | 0 | 0 | 0 |
| 07/10/2019 |
3.36
|
1,600 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 04/10/2019 |
3.45
|
3,500 | 3.55 | 3.64 | 3.45 | 0 | 3,400 | -0.0 |
| 03/10/2019 |
3.55
|
2,300 | 3.55 | 3.55 | 3.36 | 2,100 | 0 | 0.0 |
| 02/10/2019 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 01/10/2019 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 30/09/2019 |
3.55
|
300 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 |
| 27/09/2019 |
3.55
|
700 | 3.55 | 3.55 | 3.16 | 0 | 0 | 0 |
| 26/09/2019 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 25/09/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 24/09/2019 |
3.55
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 23/09/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 20/09/2019 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 200 | 0 | 0.0 |
| 19/09/2019 |
3.55
|
5,100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 18/09/2019 |
3.55
|
1,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 17/09/2019 |
3.55
|
2,000 | 3.55 | 3.55 | 3.45 | 0 | 500 | -0.0 |
| 16/09/2019 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 500 | -0.0 |
| 13/09/2019 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |