| 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) |
1.50 | 28.85% | 516,792 | -846,700 | -4.2 |
4.90
7.60
6.70
|
|
2 tháng
(2024-09-23) |
3.80 | 131.03% | 940,558 | -846,700 | -4.2 |
2.90
7.60
6.70
|
|
3 tháng
(2024-08-26) |
3.30 | 97.06% | 1,107,633 | -846,000 | -4.2 |
2.90
7.60
6.70
|
|
6 tháng
(2024-05-27) |
3.30 | 97.06% | 1,453,991 | -846,700 | -4.2 |
2.90
7.60
6.70
|
|
12 tháng
(2023-11-28) |
3.60 | 116.13% | 2,750,077 | -846,700 | -4.2 |
2.90
7.60
6.70
|
|
24 tháng
(2022-12-05) |
3.30 | 97.06% | 4,808,312 | -1,338,900 | -5.6 |
2.60
7.60
6.70
|
|
36 tháng
(2021-12-08) |
-4.80 | -41.74% | 10,393,704 | -1,088,000 | -3.3 |
2.60
12.70
6.70
|
|
60 tháng
(2019-12-19) |
0.70 | 11.67% | 20,670,275 | -865,563 | -1.2 |
2.60
16
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/11/2016 |
5
|
400 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 22/11/2016 |
5
|
250 | 4.60 | 5 | 4.20 | 0 | 0 | 0 |
| 21/11/2016 |
4.60
|
3,140 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 18/11/2016 |
4.60
|
1,510 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 17/11/2016 |
5.10
|
300 | 4.70 | 5.10 | 4.30 | 0 | 0 | 0 |
| 16/11/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/11/2016 |
4.70
|
2,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 14/11/2016 |
5.20
|
200 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 |
| 11/11/2016 |
4.80
|
30 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/11/2016 |
4.80
|
1,270 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 07/11/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/11/2016 |
5.30
|
15 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/11/2016 |
5.30
|
273 | 5.60 | 6 | 5.30 | 0 | 0 | 0 |
| 02/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/10/2016 |
5.60
|
25 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/10/2016 |
5.60
|
125 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/10/2016 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/10/2016 |
5
|
1,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2016 |
5.30
|
2,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/10/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/10/2016 |
5.30
|
20 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/10/2016 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/10/2016 |
5
|
700 | 4.80 | 5 | 5 | 0 | 0 | 0 |
| 05/10/2016 |
4.80
|
60 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/10/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/10/2016 |
4.80
|
5,100 | 5.30 | 5.30 | 4.80 | 5,000 | 0 | 0.0 |
| 30/09/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/09/2016 |
5.30
|
4,118 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 28/09/2016 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/09/2016 |
5.20
|
4,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/09/2016 |
5.20
|
22 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/09/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/09/2016 |
5.20
|
4,858 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/09/2016 |
5.40
|
500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/09/2016 |
5.50
|
800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/09/2016 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/09/2016 |
5.50
|
5,727 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 13/09/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/09/2016 |
5.70
|
15,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/09/2016 |
5.60
|
32,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/09/2016 |
5.70
|
73 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/09/2016 |
5.70
|
18,000 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
| 06/09/2016 |
5.50
|
25,000 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/09/2016 |
5.20
|
650 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/09/2016 |
4.80
|
2,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 31/08/2016 |
5.20
|
9,300 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 30/08/2016 |
5.60
|
98,100 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/08/2016 |
5.40
|
20,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 26/08/2016 |
5.10
|
1,500 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 25/08/2016 |
5
|
3,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/08/2016 |
5
|
2,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 23/08/2016 |
5.30
|
20,000 | 5.20 | 5.30 | 5.20 | 0 | 10,000 | -0.1 |
| 22/08/2016 |
5.20
|
1,000 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/08/2016 |
5
|
1,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 18/08/2016 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2016 |
4.90
|
4,000 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
| 16/08/2016 |
4.60
|
5,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 15/08/2016 |
5
|
113,100 | 4.60 | 5 | 4.60 | 0 | 73,500 | -0.4 |
| 12/08/2016 |
4.60
|
13,000 | 4.70 | 4.70 | 4.50 | 0 | 8,000 | -0.0 |
| 11/08/2016 |
4.70
|
30,100 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 10/08/2016 |
4.30
|
1,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/08/2016 |
4.60
|
39,900 | 4.60 | 4.70 | 4.60 | 0 | 300 | -0.0 |
| 08/08/2016 |
4.60
|
51,185 | 4.70 | 4.70 | 4.40 | 0 | 3,000 | -0.0 |
| 05/08/2016 |
4.70
|
37,595 | 4.40 | 4.80 | 4 | 157,600 | 9,900 | 0.6 |
| 04/08/2016 |
4.40
|
26,300 | 4 | 4.40 | 4 | 154,000 | 0 | 0.6 |
| 03/08/2016 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/08/2016 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/08/2016 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/07/2016 |
4
|
7,000 | 4.30 | 4.30 | 4 | 4,800 | 0 | 0.0 |
| 28/07/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/07/2016 |
4.30
|
1,593 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/07/2016 |
4.30
|
2,335 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/07/2016 |
4.10
|
1,620 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/07/2016 |
4.10
|
1,430 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/07/2016 |
4.30
|
275 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/07/2016 |
4.10
|
5,650 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/07/2016 |
4.20
|
4,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/07/2016 |
4.30
|
70 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/07/2016 |
4.30
|
6,346 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/07/2016 |
4.30
|
4,892 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/07/2016 |
4.30
|
10,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/07/2016 |
4.40
|
600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/07/2016 |
4.40
|
6,375 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 08/07/2016 |
4.40
|
23,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/07/2016 |
4.40
|
2,530 | 4.30 | 4.40 | 4.20 | 0 | 1,100 | -0.0 |
| 06/07/2016 |
4.30
|
10,800 | 4.30 | 4.40 | 4.30 | 0 | 10,000 | -0.0 |