| 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) |
0.50 | 4.42% | 289,437 | 0 | 0 |
11.20
11.90
11.80
|
|
2 tháng
(2024-09-23) |
-0.28 | -2.36% | 878,622 | 0 | 0 |
11.10
12.08
11.80
|
|
3 tháng
(2024-08-26) |
0.44 | 3.89% | 1,861,745 | -674 | -0.0 |
11.10
12.27
11.80
|
|
6 tháng
(2024-05-27) |
0.08 | 0.67% | 3,670,578 | -674 | -0.0 |
11.10
12.99
11.80
|
|
12 tháng
(2023-11-28) |
1.90 | 19.14% | 10,393,084 | -1,811,248 | -26.1 |
9.27
15.54
11.80
|
|
24 tháng
(2022-12-05) |
1.38 | 13.24% | 11,247,842 | -2,020,948 | -28.5 |
9.10
15.54
11.80
|
|
36 tháng
(2021-12-08) |
0.59 | 5.24% | 18,983,354 | -493,393 | -4.9 |
8.85
15.54
11.80
|
|
60 tháng
(2019-12-19) |
6.90 | 140.95% | 32,799,235 | -336,693 | -2.3 |
4.84
15.54
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2020 |
5.45
|
100 | 5.33 | 5.45 | 5.45 | 0 | 0 | 0 |
| 07/02/2020 |
5.33
|
6,712 | 5.45 | 5.45 | 5.20 | 0 | 0 | 0 |
| 06/02/2020 |
5.45
|
8,200 | 5.45 | 5.45 | 5.14 | 1,600 | 0 | 0.0 |
| 05/02/2020 |
5.45
|
2,600 | 5.45 | 5.45 | 5.14 | 0 | 0 | 0 |
| 04/02/2020 |
5.45
|
200 | 5.08 | 5.45 | 4.59 | 0 | 100 | -0.0 |
| 03/02/2020 |
5.08
|
6,200 | 5.08 | 5.08 | 5.08 | 6,200 | 0 | 0.1 |
| 31/01/2020 |
5.08
|
10,300 | 5.26 | 5.26 | 4.77 | 0 | 100 | -0.0 |
| 30/01/2020 |
5.26
|
1,700 | 5.45 | 5.45 | 5.26 | 1,700 | 0 | 0.0 |
| 22/01/2020 |
5.45
|
11,200 | 5.45 | 5.45 | 5.20 | 4,400 | 0 | 0.0 |
| 21/01/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 20/01/2020 |
5.45
|
200 | 5.63 | 5.63 | 5.14 | 0 | 100 | -0.0 |
| 17/01/2020 |
5.63
|
4,211 | 5.26 | 5.63 | 4.84 | 1,200 | 0 | 0.0 |
| 16/01/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 15/01/2020 |
5.26
|
2,100 | 5.33 | 5.33 | 5.08 | 1,200 | 0 | 0.0 |
| 14/01/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 13/01/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 10/01/2020 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 09/01/2020 |
5.33
|
110 | 5.14 | 5.33 | 5.33 | 0 | 0 | 0 |
| 08/01/2020 |
5.14
|
1,010 | 5.14 | 5.14 | 5.14 | 1,000 | 0 | 0.0 |
| 07/01/2020 |
5.14
|
20 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/01/2020 |
5.14
|
7,200 | 5.14 | 5.14 | 5.14 | 6,300 | 0 | 0.1 |
| 03/01/2020 |
5.14
|
100 | 5.57 | 5.57 | 5.14 | 0 | 100 | -0.0 |
| 02/01/2020 |
5.57
|
5,610 | 5.57 | 5.57 | 5.57 | 5,600 | 0 | 0.1 |
| 31/12/2019 |
5.57
|
7,200 | 5.39 | 5.57 | 5.26 | 600 | 0 | 0.0 |
| 30/12/2019 |
5.39
|
600 | 5.26 | 5.39 | 5.26 | 0 | 0 | 0 |
| 27/12/2019 |
5.26
|
1,600 | 4.96 | 5.26 | 4.96 | 0 | 0 | 0 |
| 26/12/2019 |
4.96
|
900 | 4.96 | 5.08 | 4.96 | 700 | 0 | 0.0 |
| 25/12/2019 |
4.96
|
200 | 5.33 | 5.33 | 4.96 | 0 | 100 | -0.0 |
| 24/12/2019 |
5.33
|
4,000 | 4.96 | 5.33 | 5.20 | 0 | 0 | 0 |
| 23/12/2019 |
4.96
|
700 | 4.90 | 4.96 | 4.90 | 0 | 0 | 0 |
| 20/12/2019 |
4.90
|
5,100 | 4.90 | 4.90 | 4.90 | 5,100 | 0 | 0.0 |
| 19/12/2019 |
4.90
|
4,900 | 4.90 | 5.02 | 4.90 | 0 | 0 | 0 |
| 18/12/2019 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 1,000 | 0 | 0.0 |
| 17/12/2019 |
4.90
|
8,380 | 5.02 | 5.02 | 4.77 | 0 | 0 | 0 |
| 16/12/2019 |
5.02
|
60,200 | 5.02 | 5.02 | 4.71 | 36,300 | 0 | 0.3 |
| 13/12/2019 |
5.02
|
38,700 | 5.02 | 5.02 | 4.71 | 9,200 | 0 | 0.1 |
| 12/12/2019 |
5.02
|
30,200 | 4.77 | 5.02 | 4.71 | 21,600 | 0 | 0.2 |
| 11/12/2019 |
4.77
|
25,000 | 5.08 | 5.08 | 4.77 | 17,300 | 0 | 0.1 |
| 10/12/2019 |
5.08
|
20,100 | 5.08 | 5.08 | 4.77 | 7,400 | 0 | 0.1 |
| 09/12/2019 |
5.08
|
14,200 | 4.90 | 5.08 | 4.77 | 11,600 | 0 | 0.1 |
| 06/12/2019 |
4.90
|
400 | 5.20 | 5.20 | 4.90 | 400 | 0 | 0.0 |
| 05/12/2019 |
5.20
|
2,500 | 5.20 | 5.20 | 4.90 | 2,000 | 0 | 0.0 |
| 04/12/2019 |
5.20
|
6,500 | 4.90 | 5.20 | 4.90 | 2,500 | 0 | 0.0 |
| 03/12/2019 |
4.90
|
4,000 | 5.20 | 5.20 | 4.90 | 1,600 | 0 | 0.0 |
| 02/12/2019 |
5.20
|
4,200 | 5.08 | 5.20 | 4.90 | 3,100 | 0 | 0.0 |
| 29/11/2019 |
5.08
|
1,400 | 4.90 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/11/2019 |
4.90
|
7,100 | 4.90 | 4.96 | 4.90 | 6,000 | 0 | 0.0 |
| 27/11/2019 |
4.90
|
5,000 | 5.20 | 5.20 | 4.90 | 100 | 0 | 0.0 |
| 26/11/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/11/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/11/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/11/2019 |
5.20
|
2,100 | 5.02 | 5.20 | 4.90 | 1,000 | 0 | 0.0 |
| 19/11/2019 |
5.02
|
2,400 | 5.08 | 5.08 | 5.02 | 2,400 | 0 | 0.0 |
| 18/11/2019 |
5.08
|
1,300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 15/11/2019 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 14/11/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 13/11/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 12/11/2019 |
5.08
|
300 | 5.26 | 5.26 | 5.08 | 300 | 0 | 0.0 |
| 11/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 08/11/2019 |
5.26
|
300 | 5.08 | 5.26 | 5.26 | 0 | 0 | 0 |
| 07/11/2019 |
5.08
|
400 | 5.33 | 5.33 | 4.84 | 0 | 100 | -0.0 |
| 06/11/2019 |
5.33
|
100 | 5.26 | 5.33 | 5.33 | 0 | 0 | 0 |
| 05/11/2019 |
5.26
|
5,971 | 5.26 | 5.26 | 5.14 | 700 | 0 | 0.0 |
| 04/11/2019 |
5.26
|
2,120 | 5.14 | 5.26 | 5.14 | 1,900 | 0 | 0.0 |
| 01/11/2019 |
5.14
|
3,100 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 31/10/2019 |
5.20
|
200 | 5.08 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/10/2019 |
5.08
|
1,400 | 5.33 | 5.33 | 5.08 | 1,400 | 0 | 0.0 |
| 29/10/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 28/10/2019 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 25/10/2019 |
5.33
|
4,500 | 5.39 | 5.39 | 5.33 | 4,500 | 0 | 0.0 |
| 24/10/2019 |
5.39
|
3,600 | 5.39 | 5.39 | 5.33 | 3,500 | 0 | 0.0 |
| 23/10/2019 |
5.39
|
7,300 | 5.39 | 5.39 | 5.33 | 7,100 | 0 | 0.1 |
| 22/10/2019 |
5.39
|
600 | 5.33 | 5.39 | 4.84 | 0 | 100 | -0.0 |
| 21/10/2019 |
5.33
|
1,280 | 5.45 | 5.45 | 5.20 | 400 | 0 | 0.0 |
| 18/10/2019 |
5.45
|
137 | 5.39 | 5.45 | 5.45 | 0 | 0 | 0 |
| 17/10/2019 |
5.39
|
150 | 5.20 | 5.39 | 5.39 | 0 | 0 | 0 |
| 16/10/2019 |
5.20
|
1,200 | 5.20 | 5.45 | 5.20 | 1,000 | 0 | 0.0 |
| 15/10/2019 |
5.20
|
19,000 | 5.51 | 5.51 | 5.20 | 7,000 | 0 | 0.1 |
| 14/10/2019 |
5.51
|
4,700 | 5.45 | 5.51 | 5.33 | 0 | 0 | 0 |
| 11/10/2019 |
5.45
|
3,000 | 5.33 | 5.51 | 5.33 | 1,600 | 0 | 0.0 |
| 10/10/2019 |
5.33
|
4,300 | 5.33 | 5.33 | 5.33 | 3,300 | 0 | 0.0 |
| 09/10/2019 |
5.33
|
10,200 | 5.26 | 5.51 | 5.26 | 7,000 | 0 | 0.1 |
| 08/10/2019 |
5.26
|
8,000 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 07/10/2019 |
5.39
|
1,000 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 04/10/2019 |
5.39
|
28 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 03/10/2019 |
5.39
|
600 | 5.20 | 5.39 | 5.39 | 0 | 0 | 0 |
| 02/10/2019 |
5.20
|
4,500 | 5.51 | 5.51 | 5.20 | 1,500 | 0 | 0.0 |
| 01/10/2019 |
5.51
|
1,000 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
| 30/09/2019 |
5.51
|
400 | 5.33 | 5.51 | 4.84 | 0 | 100 | -0.0 |
| 27/09/2019 |
5.33
|
6,900 | 5.33 | 5.33 | 5.33 | 6,900 | 0 | 0.1 |
| 26/09/2019 |
5.33
|
14,000 | 5.39 | 5.45 | 4.96 | 3,100 | 0 | 0.0 |
| 25/09/2019 |
5.39
|
20,300 | 5.26 | 5.39 | 5.20 | 17,200 | 0 | 0.1 |
| 24/09/2019 |
5.26
|
12,005 | 5.20 | 5.39 | 5.26 | 0 | 0 | 0 |
| 23/09/2019 |
5.20
|
6,800 | 5.26 | 5.26 | 5.20 | 3,000 | 0 | 0.0 |
| 20/09/2019 |
5.26
|
35,200 | 5.20 | 5.26 | 5.20 | 26,000 | 0 | 0.2 |
| 19/09/2019 |
5.20
|
9,500 | 5.02 | 5.20 | 5.14 | 0 | 0 | 0 |
| 18/09/2019 |
5.02
|
4,700 | 5.14 | 5.14 | 4.96 | 3,200 | 0 | 0.0 |
| 17/09/2019 |
5.14
|
9,326 | 5.14 | 5.14 | 4.96 | 5,600 | 1,500 | 0.0 |
| 16/09/2019 |
5.14
|
5,010 | 5.20 | 5.20 | 5.02 | 4,500 | 0 | 0.0 |