| 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 | 26.25% | 3,963,940 | -90,400 | -0.9 |
6.70
11.60
10.10
|
|
2 tháng
(2024-09-23) |
3.60 | 55.38% | 5,880,956 | -180,340 | -1.6 |
6.50
11.60
10.10
|
|
3 tháng
(2024-08-26) |
4.10 | 68.33% | 6,724,103 | -197,900 | -1.7 |
6
11.60
10.10
|
|
6 tháng
(2024-05-27) |
3.80 | 60.32% | 7,917,368 | -177,500 | -1.6 |
6
11.60
10.10
|
|
12 tháng
(2023-11-28) |
3.49 | 52.86% | 9,180,443 | -156,600 | -1.4 |
6
11.60
10.10
|
|
24 tháng
(2022-12-05) |
3.40 | 50.83% | 17,972,574 | -72,947 | -0.7 |
5.89
11.60
10.10
|
|
36 tháng
(2021-12-08) |
-1.94 | -16.10% | 27,344,164 | 176,459 | 2.6 |
5.89
12.68
10.10
|
|
60 tháng
(2019-12-19) |
4 | 65.67% | 55,152,808 | 348,429 | 5.9 |
5.84
15.56
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2019 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 12/09/2019 |
6.23
|
36,500 | 6.23 | 6.42 | 5.97 | 0 | 0 | 0 |
| 11/09/2019 |
6.23
|
42,500 | 6.10 | 6.42 | 5.97 | 0 | 0 | 0 |
| 10/09/2019 |
6.10
|
42,900 | 6.23 | 6.49 | 6.03 | 0 | 0 | 0 |
| 09/09/2019 |
6.23
|
38,100 | 6.29 | 6.29 | 5.71 | 500 | 0 | 0.0 |
| 06/09/2019 |
6.29
|
30,600 | 6.23 | 6.49 | 6.10 | 0 | 0 | 0 |
| 05/09/2019 |
6.23
|
20,400 | 6.42 | 6.49 | 6.23 | 0 | 0 | 0 |
| 04/09/2019 |
6.42
|
10,700 | 5.84 | 6.42 | 5.77 | 500 | 0 | 0.0 |
| 03/09/2019 |
5.84
|
20,100 | 5.84 | 5.90 | 5.77 | 0 | 0 | 0 |
| 30/08/2019 |
5.84
|
25,100 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 29/08/2019 |
5.77
|
29,200 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
| 28/08/2019 |
5.84
|
30,100 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
| 27/08/2019 |
5.97
|
15,500 | 5.84 | 5.97 | 5.84 | 0 | 0 | 0 |
| 26/08/2019 |
5.84
|
16,200 | 5.77 | 5.84 | 5.77 | 0 | 0 | 0 |
| 23/08/2019 |
5.77
|
16,600 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
| 22/08/2019 |
5.97
|
13,900 | 6.36 | 6.36 | 5.97 | 0 | 0 | 0 |
| 21/08/2019 |
6.36
|
17,200 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 |
| 20/08/2019 |
6.68
|
15,100 | 7.00 | 7.20 | 6.68 | 1,200 | 0 | 0.0 |
| 19/08/2019 |
7.00
|
16,400 | 6.68 | 7.07 | 6.49 | 0 | 0 | 0 |
| 16/08/2019 |
6.68
|
15,900 | 6.62 | 6.68 | 6.36 | 0 | 0 | 0 |
| 15/08/2019 |
6.62
|
15,500 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 |
| 14/08/2019 |
6.74
|
17,900 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 |
| 13/08/2019 |
6.81
|
15,600 | 6.29 | 6.81 | 6.29 | 0 | 0 | 0 |
| 12/08/2019 |
6.29
|
19,100 | 6.16 | 6.36 | 6.16 | 0 | 0 | 0 |
| 09/08/2019 |
6.16
|
9,700 | 6.10 | 6.16 | 6.03 | 0 | 0 | 0 |
| 08/08/2019 |
6.10
|
14,500 | 6.10 | 6.68 | 6.03 | 0 | 0 | 0 |
| 07/08/2019 |
6.10
|
12,500 | 6.03 | 6.16 | 6.03 | 0 | 0 | 0 |
| 06/08/2019 |
6.03
|
14,300 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
| 05/08/2019 |
6.23
|
15,100 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 02/08/2019 |
6.23
|
13,700 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 01/08/2019 |
6.23
|
13,900 | 6.16 | 6.36 | 6.10 | 0 | 0 | 0 |
| 31/07/2019 |
6.16
|
14,400 | 6.03 | 6.23 | 5.97 | 0 | 0 | 0 |
| 30/07/2019 |
6.03
|
14,400 | 5.97 | 6.10 | 5.77 | 0 | 0 | 0 |
| 29/07/2019 |
5.97
|
15,600 | 6.03 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/07/2019 |
6.03
|
19,270 | 6.03 | 6.23 | 6.03 | 0 | 0 | 0 |
| 25/07/2019 |
6.03
|
15,030 | 5.90 | 6.42 | 5.84 | 0 | 0 | 0 |
| 24/07/2019 |
5.90
|
22,000 | 6.10 | 6.16 | 5.90 | 0 | 0 | 0 |
| 23/07/2019 |
6.10
|
17,800 | 6.36 | 6.42 | 6.10 | 0 | 0 | 0 |
| 22/07/2019 |
6.36
|
12,800 | 6.62 | 6.62 | 6.03 | 0 | 0 | 0 |
| 19/07/2019 |
6.62
|
17,100 | 6.55 | 6.62 | 6.23 | 0 | 0 | 0 |
| 18/07/2019 |
6.55
|
13,000 | 6.49 | 6.55 | 6.42 | 0 | 0 | 0 |
| 17/07/2019 |
6.49
|
19,300 | 6.36 | 6.49 | 6.36 | 0 | 0 | 0 |
| 16/07/2019 |
6.36
|
23,100 | 6.94 | 6.94 | 6.36 | 0 | 0 | 0 |
| 15/07/2019 |
6.94
|
19,000 | 7.13 | 7.13 | 6.87 | 0 | 0 | 0 |
| 12/07/2019 |
7.13
|
33,000 | 7.07 | 7.13 | 6.68 | 0 | 0 | 0 |
| 11/07/2019 |
7.07
|
61,500 | 7.46 | 7.46 | 6.74 | 0 | 0 | 0 |
| 10/07/2019 |
7.46
|
42,300 | 7.85 | 7.85 | 7.39 | 0 | 0 | 0 |
| 09/07/2019 |
7.85
|
60,900 | 8.11 | 8.11 | 7.65 | 0 | 0 | 0 |
| 08/07/2019 |
8.11
|
91,300 | 7.85 | 8.11 | 7.72 | 0 | 0 | 0 |
| 05/07/2019 |
7.85
|
70,700 | 7.72 | 8.11 | 7.65 | 0 | 0 | 0 |
| 04/07/2019 |
7.72
|
68,300 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |