| 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) |
-0.90 | -13.64% | 21,500 | 0 | 0 |
5.20
6.60
5.70
|
|
2 tháng
(2024-09-23) |
0.70 | 14% | 38,870 | 0 | 0 |
5
6.60
5.70
|
|
3 tháng
(2024-08-26) |
-1 | -14.93% | 62,187 | 0 | 0 |
5
7.30
5.70
|
|
6 tháng
(2024-05-27) |
-1.70 | -22.97% | 384,811 | 100 | 0.0 |
5
8.20
5.70
|
|
12 tháng
(2023-11-28) |
-0.10 | -1.72% | 798,559 | 3,500 | 0.0 |
4.20
8.20
5.70
|
|
24 tháng
(2022-12-05) |
-2.80 | -32.94% | 1,050,305 | 3,500 | 0.0 |
4.20
9.50
5.70
|
|
36 tháng
(2021-12-08) |
-4.50 | -44.12% | 1,666,885 | 19,800 | 0.2 |
4.20
12.50
5.70
|
|
60 tháng
(2019-12-19) |
0 | 0% | 6,283,121 | 19,000 | 0.2 |
3.60
15.80
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2020 |
5.20
|
16,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/02/2020 |
5
|
7,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/02/2020 |
5
|
6,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/02/2020 |
5
|
3,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2020 |
5
|
2,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 03/02/2020 |
5.20
|
400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/01/2020 |
5
|
2,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 30/01/2020 |
5.50
|
500 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 22/01/2020 |
5
|
1,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/01/2020 |
5
|
1,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/01/2020 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2020 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2020 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/01/2020 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/01/2020 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/01/2020 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2020 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/01/2020 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/12/2019 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/12/2019 |
5
|
1,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/12/2019 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/12/2019 |
5
|
6,400 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 25/12/2019 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/12/2019 |
5.40
|
1,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/12/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/12/2019 |
5.10
|
1,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/12/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/12/2019 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/12/2019 |
5.30
|
3,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/12/2019 |
5.30
|
1,500 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 13/12/2019 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/12/2019 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2019 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2019 |
5
|
1,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/12/2019 |
5.20
|
10,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/12/2019 |
5.10
|
4,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/12/2019 |
5.10
|
2,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 03/12/2019 |
5.10
|
4,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/12/2019 |
5.40
|
400 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/11/2019 |
5.20
|
5,400 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 28/11/2019 |
5.10
|
12,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 27/11/2019 |
5.40
|
14,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/11/2019 |
5.50
|
7,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/11/2019 |
5.40
|
27,900 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 22/11/2019 |
5.10
|
4,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/11/2019 |
5.10
|
14,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2019 |
5
|
3,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/11/2019 |
5
|
7,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 18/11/2019 |
5
|
8,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 15/11/2019 |
5.20
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/11/2019 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2019 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 200 | 0 | 0.0 |
| 11/11/2019 |
5.10
|
5,300 | 5.20 | 5.30 | 5.10 | 300 | 0 | 0.0 |
| 08/11/2019 |
5.20
|
1,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/11/2019 |
5.50
|
1,300 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 06/11/2019 |
5.40
|
500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/11/2019 |
5.40
|
47,300 | 6.50 | 6.50 | 4.90 | 0 | 0 | 0 |
| 04/11/2019 |
5.30
|
400 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 01/11/2019 |
5.70
|
16,000 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 |
| 31/10/2019 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 30/10/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/10/2019 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/10/2019 |
5.50
|
1,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/10/2019 |
5.80
|
2,400 | 6.50 | 6.50 | 5.80 | 400 | 0 | 0.0 |
| 24/10/2019 |
6.20
|
18,200 | 5.50 | 6.20 | 5.40 | 0 | 0 | 0 |
| 23/10/2019 |
5.40
|
3,800 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 22/10/2019 |
5.40
|
5,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/10/2019 |
5.60
|
1,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/10/2019 |
5.60
|
7,900 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/10/2019 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/10/2019 |
5.60
|
2,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/10/2019 |
5.40
|
700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 14/10/2019 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/10/2019 |
5.60
|
600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/10/2019 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/10/2019 |
5.60
|
16,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/10/2019 |
5.10
|
2,000 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 07/10/2019 |
5.70
|
200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/10/2019 |
5.70
|
7,200 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 03/10/2019 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/10/2019 |
5.60
|
1,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/10/2019 |
5.80
|
6,400 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 30/09/2019 |
5.20
|
2,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/09/2019 |
5.60
|
7,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/09/2019 |
5.60
|
5,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 25/09/2019 |
5.60
|
4,700 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 24/09/2019 |
5.80
|
11,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/09/2019 |
5.90
|
14,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/09/2019 |
5.70
|
5,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/09/2019 |
5.70
|
2,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2019 |
5.70
|
1,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/09/2019 |
5.70
|
4,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |