| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/12/2015 |
4.80
|
1,000 | 5.05 | 5.05 | 4.80 | 0 | 1,000 | -0.0 |
| 30/11/2015 |
5.05
|
1,100 | 4.85 | 5.05 | 4.80 | 100 | 0 | 0.0 |
| 27/11/2015 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 26/11/2015 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 25/11/2015 |
4.85
|
200 | 5.15 | 5.15 | 4.85 | 0 | 0 | 0 |
| 24/11/2015 |
5.15
|
20 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 23/11/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 20/11/2015 |
5.15
|
600 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 19/11/2015 |
5.15
|
110 | 4.80 | 5.15 | 5.15 | 100 | 0 | 0.0 |
| 18/11/2015 |
4.80
|
4,100 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 |
| 17/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 13/11/2015 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/11/2015 |
5.05
|
6,400 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 |
| 11/11/2015 |
5.00
|
4,800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/11/2015 |
5.00
|
1,133 | 4.80 | 5.00 | 4.75 | 100 | 0 | 0.0 |
| 09/11/2015 |
4.80
|
800 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 06/11/2015 |
4.95
|
100 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 05/11/2015 |
5.05
|
9,100 | 5.05 | 5.05 | 4.75 | 0 | 0 | 0 |
| 04/11/2015 |
5.05
|
1,500 | 4.95 | 5.05 | 4.75 | 0 | 0 | 0 |
| 03/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 30/10/2015 |
4.95
|
3,200 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 29/10/2015 |
5.05
|
13,000 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 |
| 28/10/2015 |
5.05
|
4,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/10/2015 |
5.05
|
5,900 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 26/10/2015 |
5.20
|
2,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 23/10/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 22/10/2015 |
5.05
|
4,600 | 4.80 | 5.05 | 4.80 | 0 | 0 | 0 |
| 21/10/2015 |
4.80
|
2,010 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2015 |
5.10
|
3,900 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 15/10/2015 |
5.46
|
6,300 | 5.15 | 5.46 | 5.10 | 0 | 0 | 0 |
| 14/10/2015 |
5.15
|
4,000 | 5.20 | 5.20 | 5.15 | 0 | 4,000 | -0.0 |
| 13/10/2015 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/10/2015 |
5.20
|
4,700 | 5.15 | 5.20 | 5.05 | 0 | 0 | 0 |
| 09/10/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/10/2015 |
5.15
|
4,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/10/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/10/2015 |
5.20
|
7,900 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
| 05/10/2015 |
5.15
|
5,400 | 5.41 | 5.41 | 5.10 | 0 | 0 | 0 |
| 02/10/2015 |
5.41
|
10,105 | 5.26 | 5.41 | 5.00 | 0 | 0 | 0 |
| 01/10/2015 |
5.26
|
8,100 | 5.05 | 5.56 | 5.05 | 0 | 0 | 0 |
| 30/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 29/09/2015 |
5.05
|
7,213 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 28/09/2015 |
5.05
|
7,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/09/2015 |
5.05
|
10,700 | 5.05 | 5.10 | 4.95 | 0 | 0 | 0 |
| 23/09/2015 |
5.05
|
2,310 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/09/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/09/2015 |
5.15
|
7,000 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 |
| 18/09/2015 |
5.20
|
7,300 | 5.10 | 5.20 | 5.15 | 0 | 0 | 0 |
| 17/09/2015 |
5.10
|
9,102 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/09/2015 |
5.15
|
8,000 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/09/2015 |
5.15
|
7,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/09/2015 |
5.20
|
7,800 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
| 11/09/2015 |
5.36
|
100 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/09/2015 |
5.31
|
860 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
| 09/09/2015 |
5.41
|
2,100 | 5.20 | 5.41 | 5.31 | 0 | 0 | 0 |
| 08/09/2015 |
5.20
|
4,600 | 5.36 | 5.36 | 5.20 | 0 | 0 | 0 |
| 07/09/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/09/2015 |
5.36
|
1,019 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/09/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 01/09/2015 |
5.31
|
1,000 | 5.26 | 5.31 | 5.31 | 0 | 0 | 0 |
| 31/08/2015 |
5.26
|
1,500 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 28/08/2015 |
5.31
|
800 | 5.61 | 5.61 | 5.31 | 0 | 0 | 0 |
| 27/08/2015 |
5.61
|
1,800 | 5.56 | 5.61 | 5.56 | 1,800 | 0 | 0.0 |
| 26/08/2015 |
5.56
|
7,401 | 5.10 | 5.61 | 5.05 | 0 | 0 | 0 |
| 25/08/2015 |
5.10
|
4,000 | 5.05 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/08/2015 |
5.05
|
10,200 | 5.36 | 5.36 | 5.05 | 0 | 0 | 0 |
| 21/08/2015 |
5.36
|
12,200 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 |
| 20/08/2015 |
5.51
|
7,800 | 5.51 | 5.51 | 5.36 | 100 | 0 | 0.0 |
| 19/08/2015 |
5.51
|
492 | 5.41 | 5.51 | 5.41 | 100 | 0 | 0.0 |
| 18/08/2015 |
5.41
|
1,900 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 |
| 17/08/2015 |
5.46
|
200 | 5.51 | 5.51 | 5.46 | 100 | 0 | 0.0 |
| 14/08/2015 |
5.51
|
545 | 5.51 | 5.51 | 5.31 | 0 | 0 | 0 |
| 13/08/2015 |
5.51
|
6,500 | 5.56 | 5.56 | 5.41 | 100 | 0 | 0.0 |
| 12/08/2015 |
5.56
|
4,300 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
| 11/08/2015 |
5.56
|
18,000 | 5.66 | 5.66 | 5.51 | 900 | 0 | 0.0 |
| 10/08/2015 |
5.66
|
16,172 | 5.56 | 5.66 | 5.56 | 8,000 | 0 | 0.1 |
| 07/08/2015 |
5.56
|
1,006 | 5.46 | 5.56 | 5.51 | 300 | 0 | 0.0 |
| 06/08/2015 |
5.46
|
7,413 | 5.46 | 5.46 | 5.41 | 1,700 | 0 | 0.0 |
| 05/08/2015 |
5.46
|
2,100 | 5.46 | 5.46 | 5.41 | 0 | 0 | 0 |
| 04/08/2015 |
5.46
|
1,300 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 |
| 03/08/2015 |
5.46
|
2,800 | 5.51 | 5.56 | 5.31 | 1,800 | 0 | 0.0 |
| 31/07/2015 |
5.51
|
2,912 | 5.51 | 5.56 | 5.36 | 0 | 0 | 0 |
| 30/07/2015 |
5.51
|
2,200 | 5.51 | 5.86 | 5.41 | 300 | 0 | 0.0 |
| 29/07/2015 |
5.51
|
10 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 28/07/2015 |
5.51
|
100 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
| 27/07/2015 |
5.56
|
3,440 | 5.61 | 5.61 | 5.36 | 100 | 0 | 0.0 |
| 24/07/2015 |
5.61
|
5,778 | 5.76 | 5.86 | 5.51 | 300 | 0 | 0.0 |
| 23/07/2015 |
5.76
|
24,210 | 5.76 | 5.96 | 5.56 | 300 | 0 | 0.0 |
| 22/07/2015 |
5.76
|
13,500 | 5.51 | 5.96 | 5.51 | 300 | 0 | 0.0 |
| 21/07/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 20/07/2015 |
5.51
|
5,100 | 5.56 | 5.56 | 5.15 | 5,000 | 0 | 0.1 |
| 17/07/2015 |
5.56
|
500 | 5.46 | 5.56 | 5.56 | 500 | 0 | 0.0 |
| 16/07/2015 |
5.46
|
2,800 | 5.46 | 5.56 | 5.05 | 2,600 | 0 | 0.0 |
| 15/07/2015 |
5.46
|
8,800 | 5.31 | 5.46 | 5.10 | 500 | 0 | 0.0 |