| 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) |
-0.40 | -4.44% | 1,239,100 | 0 | 0 |
8.60
9
8.60
|
|
2 tháng
(2024-09-16) |
-0.20 | -2.27% | 3,143,600 | 0 | 0 |
8.60
9
8.60
|
|
3 tháng
(2024-08-19) |
-0.30 | -3.37% | 4,919,500 | 0 | 0 |
8.60
9.10
8.60
|
|
6 tháng
(2024-05-20) |
-0.20 | -2.27% | 11,349,300 | 0 | 0 |
8.50
10
8.60
|
|
12 tháng
(2023-11-21) |
-0.80 | -8.51% | 17,418,000 | -2,000 | -0.0 |
8.50
10.30
8.60
|
|
24 tháng
(2022-11-28) |
2 | 30.30% | 29,504,718 | -4,700 | -0.0 |
6.40
11.60
8.60
|
|
36 tháng
(2021-12-01) |
-6 | -41.10% | 33,121,557 | -6,000 | -0.1 |
6.30
15.60
8.60
|
|
60 tháng
(2019-12-12) |
4.10 | 91.11% | 42,457,457 | -81,638 | -0.5 |
3.40
17.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/10/2020 |
4.50
|
28,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/10/2020 |
4.70
|
0 | 4.80 | 4.70 | 4.80 | 0 | 0 | 0 |
| 02/10/2020 |
4.80
|
26,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 01/10/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/09/2020 |
4.80
|
32,600 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/09/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/09/2020 |
4.80
|
0 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/09/2020 |
4.70
|
20,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/09/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/09/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/09/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/09/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/09/2020 |
4.90
|
47,100 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 10/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/09/2020 |
5.20
|
0 | 5.30 | 5.20 | 5.30 | 0 | 0 | 0 |
| 04/09/2020 |
5.30
|
24,800 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 03/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2020 |
5.30
|
70,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/08/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/08/2020 |
5.30
|
0 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/08/2020 |
5.10
|
66,600 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 20/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/08/2020 |
5.40
|
0 | 5.50 | 5.40 | 5.50 | 0 | 0 | 0 |
| 14/08/2020 |
5.50
|
148,700 | 5 | 5.60 | 5.10 | 0 | 0 | 0 |
| 13/08/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/08/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/08/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/08/2020 |
5
|
0 | 5.10 | 5 | 5.10 | 0 | 0 | 0 |
| 07/08/2020 |
5.10
|
207,600 | 4.50 | 5.10 | 4.70 | 0 | 0 | 0 |
| 06/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/08/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/08/2020 |
4.50
|
0 | 4.70 | 4.50 | 4.70 | 0 | 0 | 0 |
| 31/07/2020 |
4.70
|
55,500 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 30/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/07/2020 |
4.90
|
0 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/07/2020 |
4.80
|
60,000 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 23/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/07/2020 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/07/2020 |
4.90
|
0 | 5 | 4.90 | 5 | 0 | 0 | 0 |
| 17/07/2020 |
5
|
59,700 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
| 16/07/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/07/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/07/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 13/07/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/07/2020 |
4.70
|
54,800 | 4.10 | 4.70 | 4.10 | 0 | 2,200 | -0.0 |
| 09/07/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/07/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/07/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/07/2020 |
4.10
|
0 | 4.30 | 4.10 | 4.30 | 0 | 0 | 0 |
| 03/07/2020 |
4.30
|
62,900 | 3.80 | 4.30 | 3.80 | 0 | 29,000 | -0.1 |
| 02/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/07/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/06/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/06/2020 |
3.80
|
0 | 3.90 | 3.80 | 3.90 | 0 | 0 | 0 |
| 26/06/2020 |
3.90
|
23,200 | 3.40 | 3.90 | 3.40 | 0 | 12,900 | -0.0 |
| 25/06/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/06/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 23/06/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/06/2020 |
3.40
|
0 | 4.60 | 3.40 | 4.60 | 0 | 0 | 0 |
| 19/06/2020 |
4.60
|
19,200 | 4.50 | 5 | 2.70 | 0 | 4,500 | -0.0 |
| 18/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/05/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/05/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/05/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/05/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |