| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.05 | 1.19% | 170,000 | 0 | 0 |
4.08
4.35
4.24
|
|
2 tháng
(2024-09-16) |
-0.30 | -6.61% | 523,400 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
3 tháng
(2024-08-16) |
-0.26 | -5.78% | 679,000 | -1,595 | -0.0 |
4.08
4.54
4.24
|
|
6 tháng
(2024-05-20) |
-0.39 | -8.42% | 1,500,400 | -1,833 | -0.0 |
4.08
4.63
4.24
|
|
12 tháng
(2023-11-20) |
-0.56 | -11.67% | 3,621,100 | -3,133 | -0.0 |
4.08
4.80
4.24
|
|
24 tháng
(2022-11-25) |
0.54 | 14.59% | 12,383,800 | -19,933 | 0.2 |
3.70
5.53
4.24
|
|
36 tháng
(2021-11-30) |
-3.44 | -44.81% | 40,600,500 | 35,180 | 0.7 |
3.45
8.88
4.24
|
|
60 tháng
(2019-12-11) |
0.84 | 24.68% | 90,017,440 | -25,950 | 0.4 |
2.89
8.88
4.24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
5.33
|
186,200 | 5.22 | 5.37 | 5.25 | 0 | 0 | 0 |
| 31/08/2021 |
5.22
|
215,200 | 5.25 | 5.28 | 5.22 | 0 | 0 | 0 |
| 30/08/2021 |
5.25
|
30,700 | 5.16 | 5.25 | 5.11 | 0 | 1,400 | -0.0 |
| 27/08/2021 |
5.16
|
120,800 | 5.09 | 5.17 | 5.09 | 0 | 0 | 0 |
| 26/08/2021 |
5.09
|
120,300 | 5.17 | 5.27 | 5.08 | 0 | 0 | 0 |
| 25/08/2021 |
5.17
|
46,000 | 5.27 | 5.27 | 5.08 | 1,700 | 0 | 0.0 |
| 24/08/2021 |
5.27
|
153,300 | 5.28 | 5.30 | 5.14 | 600 | 0 | 0.0 |
| 23/08/2021 |
5.28
|
92,600 | 5.22 | 5.33 | 5.18 | 30,500 | 0 | 0.2 |
| 20/08/2021 |
5.22
|
217,300 | 5.44 | 5.48 | 5.14 | 0 | 0 | 0 |
| 19/08/2021 |
5.44
|
36,100 | 5.45 | 5.48 | 5.35 | 0 | 0 | 0 |
| 18/08/2021 |
5.45
|
54,600 | 5.57 | 5.58 | 5.44 | 0 | 0 | 0 |
| 17/08/2021 |
5.57
|
286,500 | 5.52 | 5.81 | 5.37 | 0 | 0 | 0 |
| 16/08/2021 |
5.52
|
203,000 | 5.17 | 5.52 | 5.17 | 0 | 0 | 0 |
| 13/08/2021 |
5.17
|
136,100 | 5.18 | 5.21 | 5.14 | 500 | 0 | 0 |
| 12/08/2021 |
5.18
|
58,900 | 5.14 | 5.30 | 5.11 | 2,600 | 0 | 0.0 |
| 11/08/2021 |
5.14
|
65,000 | 5.10 | 5.25 | 5.10 | 1,000 | 0 | 0.0 |
| 10/08/2021 |
5.10
|
56,600 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 09/08/2021 |
5.18
|
90,800 | 5.14 | 5.18 | 5.03 | 0 | 0 | 0 |
| 06/08/2021 |
5.14
|
38,700 | 5.22 | 5.23 | 5.14 | 0 | 0 | 0 |
| 05/08/2021 |
5.22
|
18,900 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
| 04/08/2021 |
5.22
|
20,600 | 5.17 | 5.27 | 5.10 | 0 | 0 | 0 |
| 03/08/2021 |
5.17
|
6,800 | 5.14 | 5.25 | 5.02 | 0 | 0 | 0 |
| 02/08/2021 |
5.14
|
33,100 | 5.09 | 5.16 | 4.96 | 0 | 0 | 0 |
| 30/07/2021 |
5.09
|
46,900 | 5.01 | 5.18 | 4.93 | 0 | 0 | 0 |
| 29/07/2021 |
5.01
|
51,600 | 4.97 | 5.04 | 4.97 | 300 | 2,500 | -0.0 |
| 28/07/2021 |
4.97
|
43,400 | 5.01 | 5.06 | 4.93 | 0 | 0 | 0 |
| 27/07/2021 |
5.01
|
39,900 | 4.98 | 5.01 | 4.96 | 0 | 0 | 0 |
| 26/07/2021 |
4.98
|
23,800 | 4.90 | 5.11 | 4.83 | 0 | 0 | 0 |
| 23/07/2021 |
4.90
|
204,500 | 5.00 | 5.05 | 4.88 | 0 | 0 | 0 |
| 22/07/2021 |
5.00
|
55,800 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |
| 21/07/2021 |
4.96
|
5,800 | 4.89 | 5.12 | 4.92 | 1,500 | 0 | 0.0 |
| 20/07/2021 |
4.89
|
38,200 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 |
| 19/07/2021 |
4.92
|
24,300 | 5.13 | 5.13 | 4.77 | 0 | 0 | 0 |
| 16/07/2021 |
5.13
|
100,900 | 5.14 | 5.14 | 5.09 | 400 | 0 | 0.0 |
| 15/07/2021 |
5.14
|
91,300 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 14/07/2021 |
5.14
|
54,000 | 5.06 | 5.16 | 5.02 | 0 | 0 | 0 |
| 13/07/2021 |
5.06
|
33,600 | 5.05 | 5.18 | 5.01 | 400 | 0 | 0.0 |
| 12/07/2021 |
5.05
|
153,000 | 5.43 | 5.43 | 5.05 | 200 | 0 | 0.0 |
| 09/07/2021 |
5.43
|
81,200 | 5.46 | 5.56 | 5.35 | 0 | 0 | 0 |
| 08/07/2021 |
5.46
|
101,800 | 5.37 | 5.58 | 5.35 | 700 | 0 | 0 |
| 07/07/2021 |
5.37
|
60,500 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
| 06/07/2021 |
5.38
|
58,100 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
| 05/07/2021 |
5.52
|
35,500 | 5.57 | 5.72 | 5.27 | 0 | 0 | 0 |
| 02/07/2021 |
5.57
|
62,900 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 |
| 01/07/2021 |
5.61
|
75,100 | 5.61 | 5.62 | 5.54 | 0 | 0 | 0 |
| 30/06/2021 |
5.61
|
29,000 | 5.61 | 5.69 | 5.52 | 0 | 0 | 0 |
| 29/06/2021 |
5.61
|
70,300 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 28/06/2021 |
5.62
|
36,900 | 5.58 | 5.68 | 5.53 | 0 | 0 | 0 |
| 25/06/2021 |
5.58
|
99,300 | 5.63 | 5.65 | 5.57 | 0 | 0 | 0 |
| 24/06/2021 |
5.63
|
95,900 | 5.69 | 5.70 | 5.61 | 0 | 0 | 0 |
| 23/06/2021 |
5.69
|
87,500 | 5.70 | 5.78 | 5.61 | 0 | 0 | 0 |
| 22/06/2021 |
5.70
|
152,000 | 5.61 | 5.74 | 5.61 | 0 | 0 | 0 |
| 21/06/2021 |
5.61
|
138,600 | 5.61 | 5.75 | 5.52 | 0 | 0 | 0 |
| 18/06/2021 |
5.61
|
119,000 | 5.58 | 5.70 | 5.57 | 0 | 0 | 0 |
| 17/06/2021 |
5.58
|
62,000 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
| 16/06/2021 |
5.60
|
96,700 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 |
| 15/06/2021 |
5.61
|
149,700 | 5.69 | 5.70 | 5.52 | 0 | 0 | 0 |
| 14/06/2021 |
5.69
|
139,700 | 5.65 | 5.73 | 5.48 | 0 | 0 | 0 |
| 11/06/2021 |
5.65
|
270,500 | 5.66 | 5.67 | 5.52 | 19,000 | 0 | 0.1 |
| 10/06/2021 |
5.66
|
213,600 | 5.90 | 5.90 | 5.61 | 100 | 0 | 0.0 |
| 09/06/2021 |
5.90
|
573,900 | 6.13 | 6.13 | 5.71 | 100 | 200 | -0.0 |
| 08/06/2021 |
6.13
|
710,000 | 5.92 | 6.34 | 6.04 | 0 | 26,700 | -0.2 |
| 07/06/2021 |
5.92
|
332,000 | 5.54 | 5.92 | 5.92 | 0 | 0 | 0 |
| 04/06/2021 |
5.54
|
1,258,100 | 5.18 | 5.54 | 5.18 | 15,200 | 2,400 | 0.1 |
| 03/06/2021 |
5.18
|
99,200 | 5.14 | 5.35 | 5.09 | 0 | 0 | 0 |
| 02/06/2021 |
5.14
|
52,800 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 01/06/2021 |
5.14
|
40,100 | 5.13 | 5.14 | 5.12 | 0 | 0 | 0 |
| 31/05/2021 |
5.13
|
17,800 | 5.27 | 5.44 | 5.13 | 0 | 0 | 0 |
| 28/05/2021 |
5.27
|
67,400 | 5.18 | 5.35 | 5.14 | 0 | 0 | 0 |
| 27/05/2021 |
5.18
|
32,200 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
| 26/05/2021 |
5.35
|
36,900 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
| 25/05/2021 |
5.44
|
107,800 | 5.33 | 5.48 | 5.33 | 0 | 0 | 0 |
| 24/05/2021 |
5.33
|
85,900 | 5.14 | 5.37 | 5.14 | 0 | 0 | 0 |
| 21/05/2021 |
5.14
|
108,700 | 5.09 | 5.18 | 4.98 | 300 | 0 | 0.0 |
| 20/05/2021 |
5.09
|
23,300 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
| 19/05/2021 |
5.20
|
66,300 | 5.35 | 5.35 | 5.18 | 0 | 0 | 0 |
| 18/05/2021 |
5.35
|
41,400 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 17/05/2021 |
5.40
|
75,300 | 5.43 | 5.44 | 5.40 | 0 | 0 | 0 |
| 14/05/2021 |
5.43
|
141,500 | 5.44 | 5.48 | 5.40 | 1,000 | 0 | 0.0 |
| 13/05/2021 |
5.44
|
69,900 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 12/05/2021 |
5.44
|
87,200 | 5.36 | 5.45 | 5.36 | 1,700 | 0 | 0.0 |
| 11/05/2021 |
5.36
|
51,700 | 5.35 | 5.46 | 5.35 | 0 | 0 | 0 |
| 10/05/2021 |
5.35
|
50,100 | 5.37 | 5.45 | 5.33 | 300 | 0 | 0.0 |
| 07/05/2021 |
5.37
|
85,100 | 5.44 | 5.45 | 5.31 | 100 | 0 | 0.0 |
| 06/05/2021 |
5.44
|
147,500 | 5.62 | 5.65 | 5.40 | 3,000 | 500 | 0.0 |
| 05/05/2021 |
5.62
|
207,800 | 5.44 | 5.64 | 5.35 | 0 | 500 | -0.0 |
| 04/05/2021 |
5.44
|
182,600 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 |
| 29/04/2021 |
5.58
|
40,600 | 5.52 | 5.77 | 5.52 | 500 | 0 | 0.0 |
| 28/04/2021 |
5.52
|
85,800 | 5.55 | 5.80 | 5.40 | 100 | 0 | 0.0 |
| 27/04/2021 |
5.55
|
33,800 | 5.78 | 5.78 | 5.40 | 0 | 0 | 0 |
| 26/04/2021 |
5.78
|
140,800 | 5.70 | 5.94 | 5.68 | 2,500 | 0 | 0.0 |
| 23/04/2021 |
5.70
|
160,400 | 5.98 | 5.98 | 5.58 | 1,000 | 7,000 | -0.0 |
| 22/04/2021 |
5.98
|
191,100 | 6.43 | 6.43 | 5.98 | 100 | 0 | 0.0 |
| 20/04/2021 |
6.43
|
146,500 | 6.56 | 6.56 | 6.13 | 1,000 | 0 | 0.0 |
| 19/04/2021 |
6.56
|
407,300 | 6.27 | 6.56 | 5.87 | 0 | 0 | 0 |
| 16/04/2021 |
6.27
|
537,500 | 6.73 | 6.91 | 6.27 | 18,100 | 31,000 | -0.1 |
| 15/04/2021 |
6.73
|
609,200 | 6.29 | 6.73 | 6.30 | 0 | 10,000 | -0.1 |
| 14/04/2021 |
6.29
|
261,000 | 5.89 | 6.29 | 5.70 | 0 | 25,000 | -0.2 |
| 13/04/2021 |
5.89
|
697,300 | 5.52 | 5.90 | 5.52 | 0 | 5,000 | -0.0 |
| 12/04/2021 |
5.52
|
346,300 | 5.46 | 5.61 | 5.42 | 0 | 0 | 0 |