| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.20 | -1.79% | 7,116,100 | -79,600 | -0.9 |
10.80
12.20
11
|
|
2 tháng
(2024-09-16) |
0 | 0% | 15,114,400 | 199,200 | 2.2 |
10.80
12.20
11
|
|
3 tháng
(2024-08-19) |
-0.20 | -1.79% | 22,204,000 | 269,300 | 3.1 |
10.80
12.20
11
|
|
6 tháng
(2024-05-20) |
-0.70 | -5.98% | 37,012,200 | 277,100 | 3.2 |
10.80
12.20
11
|
|
12 tháng
(2023-11-21) |
1.50 | 15.79% | 60,137,274 | 210,401 | 2.3 |
8.20
13.30
11
|
|
24 tháng
(2022-11-28) |
0.46 | 4.35% | 144,989,977 | 270,320 | 3.0 |
8.20
19.65
11
|
|
36 tháng
(2021-12-01) |
0.97 | 9.68% | 181,611,498 | 190,519 | 1.9 |
8.20
19.65
11
|
|
60 tháng
(2019-12-12) |
8.09 | 277.38% | 203,962,551 | -148,051 | -1.5 |
2.40
19.65
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/09/2021 |
5.17
|
22,910 | 5.17 | 5.24 | 5.10 | 0 | 0 | 0 |
| 01/09/2021 |
5.17
|
8,208 | 5.10 | 5.17 | 5.10 | 0 | 0 | 0 |
| 31/08/2021 |
5.10
|
5,377 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 30/08/2021 |
5.17
|
49,600 | 5.03 | 5.24 | 5.03 | 0 | 0 | 0 |
| 27/08/2021 |
5.03
|
2,600 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
| 26/08/2021 |
5.03
|
18,600 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
| 25/08/2021 |
5.03
|
16,000 | 4.96 | 5.31 | 4.88 | 0 | 0 | 0 |
| 24/08/2021 |
4.96
|
6,706 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 |
| 23/08/2021 |
5.10
|
12,800 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 |
| 20/08/2021 |
5.10
|
23,800 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
| 19/08/2021 |
5.17
|
31,600 | 5.17 | 5.24 | 5.03 | 0 | 0 | 0 |
| 18/08/2021 |
5.17
|
13,800 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
| 17/08/2021 |
5.24
|
41,100 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 |
| 16/08/2021 |
5.24
|
73,900 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 |
| 13/08/2021 |
5.31
|
54,600 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
| 12/08/2021 |
5.31
|
2,800 | 5.46 | 5.46 | 5.24 | 0 | 0 | 0 |
| 11/08/2021 |
5.46
|
45,700 | 5.39 | 5.67 | 5.17 | 0 | 0 | 0 |
| 10/08/2021 |
5.39
|
258,922 | 4.96 | 5.39 | 4.96 | 0 | 0 | 0 |
| 09/08/2021 |
4.96
|
21,800 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
| 06/08/2021 |
5.03
|
26,600 | 4.96 | 5.03 | 4.96 | 0 | 0 | 0 |
| 05/08/2021 |
4.96
|
28,900 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
| 04/08/2021 |
5.03
|
300 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
| 03/08/2021 |
5.03
|
13,800 | 5.03 | 5.03 | 4.88 | 0 | 1,000 | -0.0 |
| 02/08/2021 |
5.03
|
57,800 | 4.88 | 5.10 | 4.96 | 0 | 0 | 0 |
| 30/07/2021 |
4.88
|
2,100 | 4.88 | 4.96 | 4.81 | 0 | 1,000 | -0.0 |
| 29/07/2021 |
4.88
|
2,500 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 28/07/2021 |
4.96
|
500 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 27/07/2021 |
4.96
|
500 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 26/07/2021 |
4.96
|
14,315 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
| 23/07/2021 |
4.96
|
13,110 | 5.03 | 5.03 | 4.74 | 0 | 0 | 0 |
| 22/07/2021 |
5.03
|
1,600 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 |
| 21/07/2021 |
4.96
|
9,700 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 20/07/2021 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 19/07/2021 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 16/07/2021 |
5.17
|
6,050 | 5.03 | 5.17 | 5.03 | 0 | 0 | 0 |
| 15/07/2021 |
5.03
|
2,527 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
| 14/07/2021 |
5.03
|
100 | 4.96 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/07/2021 |
4.96
|
700 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
| 12/07/2021 |
4.96
|
13,000 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
| 09/07/2021 |
5.03
|
22,400 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
| 08/07/2021 |
5.03
|
7,400 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
| 07/07/2021 |
5.03
|
24,800 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 06/07/2021 |
5.17
|
10,758 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
| 05/07/2021 |
5.17
|
2,700 | 5.17 | 5.17 | 5.03 | 0 | 1,000 | -0.0 |
| 02/07/2021 |
5.17
|
41,200 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
| 01/07/2021 |
5.24
|
12,035 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 30/06/2021 |
5.24
|
37,300 | 5.24 | 5.24 | 4.96 | 0 | 0 | 0 |
| 29/06/2021 |
5.24
|
68,402 | 5.31 | 5.39 | 4.96 | 0 | 0 | 0 |
| 28/06/2021 |
5.31
|
20,326 | 5.39 | 5.75 | 5.31 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
5.39
|
28,010 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 24/06/2021 |
5.39
|
40,652 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 |
| 23/06/2021 |
5.39
|
35,481 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
| 22/06/2021 |
5.46
|
37,710 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 |
| 21/06/2021 |
5.46
|
50,350 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 18/06/2021 |
5.53
|
113,200 | 5.39 | 5.60 | 5.31 | 0 | 0 | 0 |
| 17/06/2021 |
5.39
|
22,900 | 5.24 | 5.39 | 5.17 | 0 | 0 | 0 |
| 16/06/2021 |
5.24
|
61,049 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 15/06/2021 |
5.39
|
80,400 | 5.17 | 5.39 | 5.03 | 0 | 0 | 0 |
| 14/06/2021 |
5.17
|
8,200 | 5.10 | 5.17 | 5.03 | 0 | 0 | 0 |
| 11/06/2021 |
5.10
|
11,001 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
| 10/06/2021 |
4.96
|
41,200 | 5.10 | 5.10 | 4.96 | 0 | 1,000 | -0.0 |
| 09/06/2021 |
5.10
|
38,400 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 |
| 08/06/2021 |
5.10
|
35,826 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 |
| 07/06/2021 |
5.31
|
73,000 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
| 04/06/2021 |
5.31
|
13,400 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 03/06/2021 |
5.39
|
54,900 | 5.24 | 5.46 | 5.24 | 0 | 0 | 0 |
| 02/06/2021 |
5.24
|
60,719 | 5.17 | 5.31 | 5.10 | 0 | 0 | 0 |
| 01/06/2021 |
5.17
|
58,719 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.24
|
27,151 | 5.17 | 5.31 | 5.17 | 0 | 0 | 0 |
| 28/05/2021 |
5.17
|
18,200 | 5.17 | 5.39 | 5.17 | 0 | 0 | 0 |
| 27/05/2021 |
5.17
|
77,050 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 |
| 26/05/2021 |
5.31
|
53,800 | 5.24 | 5.31 | 5.17 | 0 | 0 | 0 |
| 25/05/2021 |
5.24
|
122,200 | 5.24 | 5.31 | 5.10 | 0 | 0 | 0 |
| 24/05/2021 |
5.24
|
189,251 | 4.96 | 5.39 | 4.96 | 0 | 0 | 0 |
| 21/05/2021 |
4.96
|
15,150 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 |
| 20/05/2021 |
4.81
|
88,700 | 4.81 | 4.88 | 4.67 | 0 | 0 | 0 |
| 19/05/2021 |
4.81
|
38,000 | 4.81 | 4.88 | 4.74 | 500 | 0 | 0.0 |
| 18/05/2021 |
4.81
|
18,800 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
| 17/05/2021 |
4.88
|
9,200 | 4.88 | 4.96 | 4.88 | 0 | 0 | 0 |
| 14/05/2021 |
4.88
|
35,401 | 4.96 | 4.96 | 4.74 | 1,500 | 1,000 | 0.0 |
| 13/05/2021 |
4.96
|
7,300 | 4.96 | 4.96 | 4.88 | 1,000 | 0 | 0.0 |
| 12/05/2021 |
4.96
|
31,901 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 |
| 11/05/2021 |
4.81
|
25,600 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 |
| 10/05/2021 |
4.88
|
35,877 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
| 07/05/2021 |
5.03
|
24,100 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
| 06/05/2021 |
5.03
|
13,800 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 |
| 05/05/2021 |
5.10
|
53,200 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
| 04/05/2021 |
4.96
|
11,700 | 4.96 | 5.03 | 4.88 | 0 | 0 | 0 |
| 29/04/2021 |
4.96
|
6,000 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
| 28/04/2021 |
5.03
|
13,500 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 |
| 27/04/2021 |
5.17
|
58,300 | 5.03 | 5.17 | 4.88 | 1,000 | 0 | 0.0 |
| 26/04/2021 |
5.03
|
22,500 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 |
| 23/04/2021 |
5.10
|
45,693 | 4.81 | 5.10 | 4.74 | 0 | 0 | 0 |
| 22/04/2021 |
4.81
|
79,550 | 5.10 | 5.10 | 4.81 | 0 | 0 | 0 |
| 20/04/2021 |
5.10
|
25,990 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
| 19/04/2021 |
5.17
|
138,707 | 4.96 | 5.17 | 4.67 | 0 | 0 | 0 |
| 16/04/2021 |
4.96
|
190,918 | 5.31 | 5.31 | 4.88 | 500 | 0 | 0.0 |
| 15/04/2021 |
5.31
|
197,900 | 5.53 | 5.60 | 5.31 | 0 | 0 | 0 |
| 14/04/2021 |
5.53
|
101,100 | 5.53 | 5.60 | 5.39 | 0 | 0 | 0 |
| 13/04/2021 |
5.53
|
99,018 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |