| 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 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
|
3 tháng
(2024-06-21) |
0 | 0% | 690,600 | 0 | 0 |
10.80
10.90
10.90
|
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
|
24 tháng
(2022-09-30) |
1.88 | 20.87% | 44,034,378 | -92,463 | -1.3 |
4.31
12.86
10.90
|
|
36 tháng
(2021-10-05) |
-2.97 | -21.40% | 97,788,063 | -347,742 | -4.1 |
4.31
17.52
10.90
|
|
60 tháng
(2019-10-16) |
8.06 | 283.84% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2021 |
4.81
|
81,700 | 4.75 | 4.88 | 4.75 | 0 | 0 | 0 |
| 04/02/2021 |
4.75
|
224,040 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
| 03/02/2021 |
4.75
|
142,200 | 4.62 | 4.75 | 4.55 | 100 | 0 | 0.0 |
| 02/02/2021 |
4.62
|
194,900 | 4.75 | 4.75 | 4.55 | 200 | 0 | 0.0 |
| 01/02/2021 |
4.75
|
73,300 | 4.95 | 4.95 | 4.75 | 3,000 | 0 | 0.0 |
| 29/01/2021 |
4.95
|
106,200 | 4.62 | 5.08 | 4.55 | 0 | 0 | 0 |
| 28/01/2021 |
4.62
|
310,169 | 5.08 | 5.08 | 4.62 | 0 | 0 | 0 |
| 27/01/2021 |
5.08
|
69,200 | 5.21 | 5.28 | 5.01 | 0 | 0 | 0 |
| 26/01/2021 |
5.21
|
131,300 | 5.41 | 5.41 | 5.01 | 0 | 0 | 0 |
| 25/01/2021 |
5.41
|
131,400 | 5.41 | 5.41 | 5.21 | 0 | 0 | 0 |
| 22/01/2021 |
5.41
|
110,200 | 5.41 | 5.47 | 5.28 | 0 | 10 | -0.0 |
| 21/01/2021 |
5.41
|
78,400 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
| 20/01/2021 |
5.47
|
93,700 | 5.41 | 5.47 | 5.14 | 0 | 0 | 0 |
| 19/01/2021 |
5.41
|
101,779 | 5.61 | 5.61 | 5.08 | 0 | 0 | 0 |
| 18/01/2021 |
5.61
|
73,000 | 5.61 | 5.67 | 5.54 | 0 | 200 | -0.0 |
| 15/01/2021 |
5.61
|
101,200 | 5.54 | 5.67 | 5.47 | 0 | 0 | 0 |
| 14/01/2021 |
5.54
|
46,200 | 5.61 | 5.61 | 5.47 | 0 | 0 | 0 |
| 13/01/2021 |
5.61
|
94,900 | 5.54 | 5.67 | 5.54 | 100 | 0 | 0.0 |
| 12/01/2021 |
5.54
|
86,500 | 5.47 | 5.54 | 5.41 | 0 | 0 | 0 |
| 11/01/2021 |
5.47
|
146,400 | 5.54 | 5.54 | 5.34 | 1,100 | 0 | 0.0 |
| 08/01/2021 |
5.54
|
34,800 | 5.47 | 5.54 | 5.41 | 100 | 0 | 0.0 |
| 07/01/2021 |
5.47
|
228,500 | 5.67 | 5.67 | 5.21 | 28 | 0 | 0.0 |
| 06/01/2021 |
5.67
|
51,622 | 5.61 | 5.67 | 5.54 | 22 | 0 | 0.0 |
| 05/01/2021 |
5.61
|
99,100 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 |
| 04/01/2021 |
5.67
|
60,500 | 5.67 | 5.74 | 5.54 | 0 | 0 | 0 |
| 31/12/2020 |
5.67
|
36,000 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 |
| 30/12/2020 |
5.67
|
67,640 | 5.74 | 5.74 | 5.54 | 0 | 0 | 0 |
| 29/12/2020 |
5.74
|
178,358 | 5.54 | 5.80 | 5.54 | 0 | 0 | 0 |
| 28/12/2020 |
5.54
|
207,810 | 5.34 | 5.67 | 5.41 | 0 | 0 | 0 |
| 25/12/2020 |
5.34
|
356,640 | 5.01 | 5.41 | 5.01 | 0 | 0 | 0 |
| 24/12/2020 |
5.01
|
140,910 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 |
| 23/12/2020 |
5.01
|
95,800 | 5.08 | 5.14 | 5.01 | 0 | 0 | 0 |
| 22/12/2020 |
5.08
|
60,880 | 5.08 | 5.14 | 5.01 | 0 | 0 | 0 |
| 21/12/2020 |
5.08
|
108,912 | 5.01 | 5.08 | 4.95 | 0 | 1,000 | -0.0 |
| 18/12/2020 |
5.01
|
84,800 | 5.01 | 5.08 | 4.95 | 0 | 0 | 0 |
| 17/12/2020 |
5.01
|
178,510 | 5.21 | 5.21 | 4.88 | 10 | 0 | 0.0 |
| 16/12/2020 |
5.21
|
98,830 | 4.95 | 5.21 | 5.01 | 0 | 0 | 0 |
| 15/12/2020 |
4.95
|
98,063 | 5.14 | 5.14 | 4.95 | 1,100 | 0 | 0.0 |
| 14/12/2020 |
5.14
|
650,364 | 4.75 | 5.21 | 4.75 | 0 | 14,000 | -0.1 |
| 11/12/2020 |
4.75
|
101,800 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
| 10/12/2020 |
4.75
|
96,130 | 4.68 | 4.75 | 4.68 | 0 | 0 | 0 |
| 09/12/2020 |
4.68
|
30,740 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
| 08/12/2020 |
4.75
|
61,433 | 4.68 | 4.75 | 4.68 | 0 | 0 | 0 |
| 07/12/2020 |
4.68
|
47,240 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 04/12/2020 |
4.68
|
60,902 | 4.62 | 4.68 | 4.62 | 0 | 0 | 0 |
| 03/12/2020 |
4.62
|
43,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 02/12/2020 |
4.62
|
51,400 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 01/12/2020 |
4.62
|
74,200 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 30/11/2020 |
4.62
|
13,400 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 27/11/2020 |
4.68
|
16,710 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 26/11/2020 |
4.68
|
106,140 | 4.75 | 4.75 | 4.62 | 0 | 600 | -0.0 |
| 25/11/2020 |
4.75
|
23,320 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 |
| 24/11/2020 |
4.75
|
50,000 | 4.62 | 4.75 | 4.62 | 1,100 | 0 | 0.0 |
| 23/11/2020 |
4.62
|
84,320 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 20/11/2020 |
4.62
|
106,929 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 19/11/2020 |
4.62
|
32,300 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 18/11/2020 |
4.62
|
53,930 | 4.62 | 4.62 | 4.48 | 0 | 0 | 0 |
| 17/11/2020 |
4.62
|
98,120 | 4.62 | 4.62 | 4.55 | 200 | 0 | 0.0 |
| 16/11/2020 |
4.62
|
22,412 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 13/11/2020 |
4.68
|
27,600 | 4.62 | 4.68 | 4.55 | 0 | 0 | 0 |
| 12/11/2020 |
4.62
|
52,400 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 11/11/2020 |
4.68
|
55,460 | 4.68 | 4.68 | 4.62 | 200 | 0 | 0.0 |
| 10/11/2020 |
4.68
|
32,100 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 09/11/2020 |
4.68
|
114,400 | 4.62 | 4.68 | 4.62 | 1,200 | 0 | 0.0 |
| 06/11/2020 |
4.62
|
5,510 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/11/2020 |
4.62
|
17,900 | 4.68 | 4.68 | 4.62 | 8,400 | 0 | 0.1 |
| 04/11/2020 |
4.68
|
33,330 | 4.62 | 4.68 | 4.62 | 0 | 0 | 0 |
| 03/11/2020 |
4.62
|
94,400 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 02/11/2020 |
4.62
|
84,136 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 |
| 30/10/2020 |
4.55
|
39,400 | 4.55 | 4.62 | 4.48 | 0 | 0 | 0 |
| 29/10/2020 |
4.55
|
78,650 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
| 28/10/2020 |
4.55
|
107,660 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 27/10/2020 |
4.62
|
61,500 | 4.68 | 4.68 | 4.62 | 0 | 4,400 | -0.0 |
| 26/10/2020 |
4.68
|
86,390 | 4.75 | 4.75 | 4.62 | 14,000 | 0 | 0.1 |
| 23/10/2020 |
4.75
|
135,570 | 4.75 | 4.88 | 4.75 | 0 | 0 | 0 |
| 22/10/2020 |
4.75
|
20,100 | 4.68 | 4.75 | 4.68 | 0 | 0 | 0 |
| 21/10/2020 |
4.68
|
174,200 | 4.75 | 5.01 | 4.62 | 300 | 0 | 0.0 |
| 20/10/2020 |
4.75
|
429,600 | 4.95 | 5.01 | 4.55 | 100 | 0 | 0.0 |
| 19/10/2020 |
4.95
|
68,100 | 4.95 | 5.01 | 4.95 | 300 | 0 | 0.0 |
| 16/10/2020 |
4.95
|
31,000 | 5.01 | 5.08 | 4.95 | 0 | 0 | 0 |
| 15/10/2020 |
5.01
|
106,700 | 5.21 | 5.21 | 5.01 | 50 | 0 | 0.0 |
| 14/10/2020 |
5.21
|
106,100 | 5.14 | 5.21 | 5.08 | 1,000 | 0 | 0.0 |
| 13/10/2020 |
5.14
|
71,400 | 5.08 | 5.14 | 5.08 | 50 | 0 | 0.0 |
| 12/10/2020 |
5.08
|
214,300 | 5.01 | 5.28 | 5.01 | 0 | 0 | 0 |
| 09/10/2020 |
5.01
|
101,100 | 4.95 | 5.01 | 4.95 | 58,400 | 0 | 0.4 |
| 08/10/2020 |
4.95
|
85,200 | 4.95 | 5.01 | 4.88 | 19,000 | 0 | 0.1 |
| 07/10/2020 |
4.95
|
63,320 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
| 06/10/2020 |
5.01
|
30,600 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
| 05/10/2020 |
5.01
|
123,577 | 4.95 | 5.14 | 4.88 | 0 | 0 | 0 |
| 02/10/2020 |
4.95
|
161,970 | 4.81 | 4.95 | 4.81 | 3,800 | 0 | 0.0 |
| 01/10/2020 |
4.81
|
56,331 | 4.88 | 4.95 | 4.81 | 700 | 0 | 0.0 |
| 30/09/2020 |
4.88
|
66,740 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
| 29/09/2020 |
4.88
|
134,620 | 4.95 | 5.01 | 4.81 | 0 | 0 | 0 |
| 28/09/2020 |
4.95
|
62,149 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 |
| 25/09/2020 |
4.88
|
282,820 | 4.88 | 5.01 | 4.75 | 12 | 0 | 0 |
| 24/09/2020 |
4.88
|
99,471 | 4.88 | 4.95 | 4.81 | 48 | 0 | 0.0 |
| 23/09/2020 |
4.88
|
66,852 | 5.01 | 5.08 | 4.88 | 30 | 0 | 0.0 |
| 22/09/2020 |
5.01
|
931,587 | 4.62 | 5.08 | 4.55 | 0 | 10,000 | -0.1 |
| 21/09/2020 |
4.62
|
209,050 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
| 18/09/2020 |
4.62
|
86,830 | 4.55 | 4.62 | 4.48 | 60 | 0 | 0.0 |