| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.10 | -0.88% | 717,000 | 0 | 0 |
11
11.40
11.20
|
|
2 tháng
(2024-07-22) |
-0.80 | -6.67% | 948,000 | 0 | 0 |
11
12
11.20
|
|
3 tháng
(2024-06-21) |
-2.70 | -19.42% | 2,154,500 | 0 | 0 |
11
13.90
11.20
|
|
6 tháng
(2024-03-25) |
-1.30 | -10.40% | 2,660,000 | 0 | 0 |
11
13.90
11.20
|
|
12 tháng
(2023-09-25) |
-1.70 | -13.18% | 4,972,604 | 200 | 0.0 |
11
13.90
11.20
|
|
24 tháng
(2022-09-30) |
-4.20 | -27.27% | 8,041,994 | -32,800 | -0.4 |
8
15.50
11.20
|
|
36 tháng
(2021-10-05) |
-10.70 | -48.86% | 31,269,845 | -35,900 | -0.5 |
8
30.70
11.20
|
|
60 tháng
(2019-10-16) |
6.30 | 128.57% | 88,635,830 | 2,273 | -0.1 |
3.70
30.70
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2018 |
5.70
|
2,800 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
| 12/09/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/09/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2018 |
5.70
|
600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/09/2018 |
5.70
|
35,500 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 06/09/2018 |
5.20
|
29,710 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/09/2018 |
5.10
|
100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/09/2018 |
5.30
|
5,000 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/08/2018 |
5.20
|
28,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 30/08/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/08/2018 |
5.30
|
0 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2018 |
5.20
|
13,500 | 5 | 5.30 | 5.20 | 0 | 0 | 0 |
| 27/08/2018 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/08/2018 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2018 |
5
|
800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/08/2018 |
5.10
|
2,200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/08/2018 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/08/2018 |
5
|
2,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2018 |
5
|
10,100 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/08/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/08/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/08/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/08/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/08/2018 |
5.10
|
6,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/08/2018 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/08/2018 |
5.10
|
3,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/08/2018 |
5.10
|
5 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/08/2018 |
5.10
|
22,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/08/2018 |
5.10
|
10,200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/08/2018 |
5
|
14,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/08/2018 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/07/2018 |
5
|
5,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/07/2018 |
5
|
67,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/07/2018 |
5.20
|
6,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/07/2018 |
5.30
|
5,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/07/2018 |
5.30
|
11,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/07/2018 |
5.30
|
5,100 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 23/07/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/07/2018 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/07/2018 |
5.80
|
8,410 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/07/2018 |
6
|
118,100 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 17/07/2018 |
5.30
|
20,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/07/2018 |
5.30
|
16,000 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/07/2018 |
5.20
|
23,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/07/2018 |
5.20
|
6,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/07/2018 |
5.10
|
5,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/07/2018 |
5.10
|
12,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/07/2018 |
5.10
|
6,100 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/07/2018 |
5
|
13,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/07/2018 |
5.10
|
10,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/07/2018 |
5.10
|
141,500 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
| 03/07/2018 |
5.10
|
39,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/07/2018 |
5.10
|
35,000 | 5.20 | 5.20 | 5.10 | 200 | 0 | 0.0 |
| 29/06/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/06/2018 |
5.20
|
22,106 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/06/2018 |
5.10
|
5,006 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/06/2018 |
5.20
|
44,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/06/2018 |
5.20
|
44,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/06/2018 |
5.20
|
9,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/06/2018 |
5.30
|
52,300 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 20/06/2018 |
4.90
|
900 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/06/2018 |
4.80
|
7,300 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 18/06/2018 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/06/2018 |
5.30
|
104 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/06/2018 |
5.20
|
13,700 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 13/06/2018 |
5
|
400 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 12/06/2018 |
5.20
|
0 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/06/2018 |
5.10
|
800 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 08/06/2018 |
5.40
|
2,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 07/06/2018 |
5.10
|
17,604 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/06/2018 |
5.10
|
8,506 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/06/2018 |
5.20
|
5,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/06/2018 |
5.30
|
24,010 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 01/06/2018 |
5.20
|
17,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/05/2018 |
5.30
|
2,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 30/05/2018 |
5.20
|
2,102 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/05/2018 |
5.20
|
6,000 | 5 | 5.50 | 5.20 | 0 | 0 | 0 |
| 28/05/2018 |
5
|
72,300 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 25/05/2018 |
4.90
|
18,400 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/05/2018 |
5.30
|
140 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/05/2018 |
5.20
|
304 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/05/2018 |
5.10
|
36,403 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/05/2018 |
5.10
|
18,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/05/2018 |
5.10
|
11,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/05/2018 |
5.20
|
36,610 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/05/2018 |
5.20
|
6,308 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/05/2018 |
5.30
|
9,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/05/2018 |
5.20
|
2,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/05/2018 |
5.20
|
15,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 10/05/2018 |
5.20
|
54,100 | 5.30 | 5.40 | 5.20 | 0 | 50,000 | -0.3 |
| 09/05/2018 |
5.30
|
29,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/05/2018 |
5.40
|
18,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/05/2018 |
5.40
|
1,300 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 04/05/2018 |
5.40
|
1,638 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/05/2018 |
5.30
|
31,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/05/2018 |
5.30
|
23,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/04/2018 |
5.30
|
3,510 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/04/2018 |
5.20
|
8,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/04/2018 |
5.60
|
29,300 | 5.40 | 5.80 | 5.50 | 0 | 0 | 0 |
| 23/04/2018 |
5.40
|
21,600 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |