| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
-1.22 | -30.27% | 27,580,800 | 172,700 | 0.4 |
2.64
4.03
3.20
|
|
2 tháng
(2024-03-11) |
-2.49 | -46.98% | 82,833,700 | -1,615,900 | -9.6 |
2.64
5.35
3.20
|
|
3 tháng
(2024-02-15) |
-2.08 | -42.54% | 128,703,300 | 572,100 | 2.6 |
2.64
5.83
3.20
|
|
6 tháng
(2023-11-13) |
-2.14 | -43.23% | 249,134,600 | -6,936,300 | -34.0 |
2.64
5.83
3.20
|
|
12 tháng
(2023-05-16) |
-2.02 | -41.82% | 316,504,600 | -13,049,800 | -76.8 |
2.64
8.45
3.20
|
|
24 tháng
(2022-05-23) |
-6.14 | -68.60% | 344,988,500 | -13,665,848 | -81.8 |
2.64
9.31
3.20
|
|
36 tháng
(2021-05-26) |
-14.94 | -84.17% | 428,985,500 | -13,722,348 | -82.8 |
2.64
18.50
3.20
|
|
60 tháng
(2019-06-06) |
-2.76 | -49.51% | 483,603,540 | -13,655,718 | -80.7 |
2.64
20.25
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2020 |
5.25
|
29,840 | 5.22 | 5.25 | 5.15 | 0 | 0 | 0 |
| 06/10/2020 |
5.25
|
7,100 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
| 05/10/2020 |
5.25
|
29,840 | 5.25 | 5.26 | 5.20 | 0 | 0 | 0 |
| 02/10/2020 |
5.24
|
5,140 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
| 01/10/2020 |
5.27
|
13,420 | 5.25 | 5.27 | 5.25 | 0 | 0 | 0 |
| 30/09/2020 |
5.25
|
12,780 | 5.25 | 5.27 | 5.25 | 0 | 0 | 0 |
| 29/09/2020 |
5.25
|
27,630 | 5.27 | 5.28 | 5.23 | 0 | 0 | 0 |
| 28/09/2020 |
5.27
|
9,270 | 5.27 | 5.27 | 5.25 | 0 | 0 | 0 |
| 25/09/2020 |
5.27
|
40,460 | 5.20 | 5.29 | 5.10 | 0 | 0 | 0 |
| 24/09/2020 |
5.20
|
25,340 | 5.20 | 5.21 | 5.20 | 0 | 0 | 0 |
| 23/09/2020 |
5.20
|
14,430 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 |
| 22/09/2020 |
5.28
|
17,860 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 21/09/2020 |
5.20
|
15,280 | 5.20 | 5.25 | 5.13 | 0 | 0 | 0 |
| 18/09/2020 |
5.30
|
22,400 | 5.30 | 5.30 | 5.17 | 0 | 0 | 0 |
| 17/09/2020 |
5.30
|
30,780 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 |
| 16/09/2020 |
5.30
|
6,690 | 5.25 | 5.50 | 5.25 | 0 | 0 | 0 |
| 15/09/2020 |
5.29
|
6,470 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 |
| 14/09/2020 |
5.30
|
64,290 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
| 11/09/2020 |
5.10
|
15,360 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0 |
| 10/09/2020 |
5.10
|
31,640 | 5.02 | 5.16 | 5.02 | 0 | 0 | 0 |
| 09/09/2020 |
5.10
|
11,000 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
| 08/09/2020 |
5.10
|
10,450 | 5.01 | 5.10 | 5 | 0 | 0 | 0 |
| 07/09/2020 |
4.95
|
32,740 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 |
| 04/09/2020 |
5.11
|
35,700 | 5.17 | 5.17 | 5 | 0 | 0 | 0 |
| 03/09/2020 |
5.17
|
51,240 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 |
| 01/09/2020 |
5.08
|
33,470 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 31/08/2020 |
5.08
|
21,930 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 28/08/2020 |
5.10
|
42,640 | 5.03 | 5.10 | 4.92 | 0 | 0 | 0 |
| 27/08/2020 |
5.03
|
36,420 | 5.10 | 5.15 | 5.03 | 0 | 0 | 0 |
| 26/08/2020 |
5
|
7,850 | 5.01 | 5.04 | 5 | 0 | 0 | 0 |
| 25/08/2020 |
5.01
|
15,290 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/08/2020 |
5.10
|
2,380 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 21/08/2020 |
5.14
|
10,940 | 5.16 | 5.16 | 5.14 | 0 | 0 | 0 |
| 20/08/2020 |
5.15
|
7,980 | 5.12 | 5.15 | 4.80 | 0 | 0 | 0 |
| 19/08/2020 |
5.12
|
24,440 | 5.04 | 5.19 | 5 | 0 | 0 | 0 |
| 18/08/2020 |
5.10
|
5,280 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 |
| 17/08/2020 |
5.05
|
5,620 | 5.05 | 5.35 | 5.05 | 0 | 0 | 0 |
| 14/08/2020 |
5.18
|
118,180 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 13/08/2020 |
5
|
3,470 | 5 | 5 | 4.86 | 0 | 0 | 0 |
| 12/08/2020 |
5
|
18,010 | 4.90 | 5.04 | 4.90 | 0 | 0 | 0 |
| 11/08/2020 |
4.90
|
15,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/08/2020 |
5
|
5,310 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/08/2020 |
5
|
18,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/08/2020 |
5
|
7,770 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
| 05/08/2020 |
5.10
|
1,690 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/08/2020 |
5.10
|
20,140 | 5 | 5.15 | 5 | 0 | 0 | 0 |
| 03/08/2020 |
4.98
|
940 | 4.56 | 4.98 | 4.56 | 0 | 0 | 0 |
| 31/07/2020 |
4.90
|
2,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 30/07/2020 |
4.80
|
5,670 | 4.80 | 4.82 | 4.80 | 0 | 0 | 0 |
| 29/07/2020 |
4.80
|
17,030 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
| 28/07/2020 |
5.08
|
12,020 | 4.45 | 5.08 | 4.45 | 0 | 0 | 0 |
| 27/07/2020 |
4.75
|
17,680 | 4.90 | 5.30 | 4.75 | 0 | 0 | 0 |
| 24/07/2020 |
5.10
|
32,910 | 4.81 | 5.10 | 4.75 | 0 | 0 | 0 |
| 23/07/2020 |
4.81
|
15,300 | 4.95 | 5 | 4.81 | 0 | 0 | 0 |
| 22/07/2020 |
5.05
|
8,930 | 5.09 | 5.09 | 5.05 | 0 | 0 | 0 |
| 21/07/2020 |
5.09
|
10,810 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 |
| 20/07/2020 |
5.12
|
2,920 | 5.12 | 5.12 | 5.08 | 0 | 0 | 0 |
| 17/07/2020 |
5.12
|
14,490 | 5.10 | 5.18 | 5.09 | 0 | 0 | 0 |
| 16/07/2020 |
5.07
|
22,430 | 5.10 | 5.19 | 5.04 | 0 | 0 | 0 |
| 15/07/2020 |
5.07
|
11,820 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 |
| 14/07/2020 |
5.05
|
11,170 | 5.18 | 5.18 | 5 | 0 | 0 | 0 |
| 13/07/2020 |
5.20
|
23,580 | 5.10 | 5.20 | 5.04 | 0 | 0 | 0 |
| 10/07/2020 |
5.15
|
17,860 | 5.23 | 5.23 | 5.05 | 0 | 0 | 0 |
| 09/07/2020 |
5.23
|
10,630 | 5.23 | 5.23 | 5.20 | 0 | 0 | 0 |
| 08/07/2020 |
5.15
|
7,160 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 |
| 07/07/2020 |
5.25
|
17,890 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/07/2020 |
5.13
|
30,580 | 5.25 | 5.25 | 5.10 | 0 | 0 | 0 |
| 03/07/2020 |
5.25
|
33,990 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/07/2020 |
5.20
|
61,480 | 5.04 | 5.40 | 5.03 | 0 | 0 | 0 |
| 01/07/2020 |
5.40
|
27,660 | 5.55 | 5.56 | 5.17 | 0 | 0 | 0 |
| 30/06/2020 |
5.55
|
5,480 | 5.65 | 5.85 | 5.19 | 0 | 0 | 0 |
| 29/06/2020 |
5.58
|
23,940 | 5.60 | 6 | 5.58 | 0 | 0 | 0 |
| 26/06/2020 |
6
|
39,920 | 6.36 | 6.36 | 5.80 | 0 | 0 | 0 |
| 25/06/2020 |
6.10
|
36,270 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/06/2020 |
6.10
|
4,570 | 6.24 | 6.24 | 6.02 | 0 | 0 | 0 |
| 23/06/2020 |
6.24
|
70,500 | 6.10 | 6.35 | 6 | 0 | 0 | 0 |
| 22/06/2020 |
6.20
|
28,990 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 19/06/2020 |
6.35
|
2,410 | 6.38 | 6.39 | 6.14 | 0 | 0 | 0 |
| 18/06/2020 |
6.38
|
9,440 | 6.16 | 6.40 | 6.16 | 0 | 0 | 0 |
| 17/06/2020 |
6.40
|
30,970 | 6.45 | 6.46 | 6.13 | 0 | 0 | 0 |
| 16/06/2020 |
6.10
|
20,050 | 5.71 | 6.10 | 5.71 | 0 | 0 | 0 |
| 15/06/2020 |
5.71
|
40,300 | 6.45 | 6.51 | 5.71 | 0 | 0 | 0 |
| 12/06/2020 |
6.10
|
46,140 | 6.03 | 6.45 | 6 | 0 | 0 | 0 |
| 11/06/2020 |
6.45
|
44,370 | 6.70 | 6.99 | 6.45 | 0 | 0 | 0 |
| 10/06/2020 |
6.90
|
66,120 | 7.16 | 7.16 | 6.35 | 0 | 0 | 0 |
| 09/06/2020 |
6.70
|
104,810 | 7 | 7 | 6.64 | 0 | 0 | 0 |
| 08/06/2020 |
6.63
|
112,010 | 6.62 | 6.63 | 6.50 | 0 | 0 | 0 |
| 05/06/2020 |
6.20
|
39,660 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 04/06/2020 |
5.80
|
50,660 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 03/06/2020 |
6
|
60,090 | 6 | 6.40 | 5.98 | 0 | 0 | 0 |
| 02/06/2020 |
6.42
|
129,480 | 7.34 | 7.34 | 6.42 | 0 | 0 | 0 |
| 01/06/2020 |
6.90
|
277,560 | 6.99 | 6.99 | 6.50 | 0 | 0 | 0 |
| 29/05/2020 |
6.54
|
13,470 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 28/05/2020 |
6.12
|
23,550 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 27/05/2020 |
5.72
|
50,040 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 26/05/2020 |
5.35
|
50,580 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 |
| 25/05/2020 |
5
|
43,690 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/05/2020 |
4.80
|
44,090 | 4.80 | 4.85 | 4.76 | 0 | 0 | 0 |
| 21/05/2020 |
4.76
|
25,960 | 4.82 | 4.89 | 4.75 | 0 | 0 | 0 |
| 20/05/2020 |
4.80
|
50,330 | 4.80 | 4.85 | 4.65 | 0 | 0 | 0 |