| 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) |
-1.10 | -5.88% | 14,035,500 | 4,100 | 0.1 |
17.20
18.90
17.70
|
|
2 tháng
(2024-07-22) |
-0.60 | -3.30% | 46,769,500 | -170,900 | -3.1 |
15.90
18.90
17.70
|
|
3 tháng
(2024-06-21) |
-2.98 | -14.48% | 105,752,800 | 144,300 | 3.6 |
15.90
22.90
17.70
|
|
6 tháng
(2024-03-25) |
1.49 | 9.22% | 257,706,700 | 7,192,600 | 122.6 |
13.69
22.90
17.70
|
|
12 tháng
(2023-09-25) |
6.92 | 64.82% | 376,567,000 | 8,080,900 | 134.3 |
8.35
22.90
17.70
|
|
24 tháng
(2022-09-30) |
4.05 | 29.90% | 637,033,116 | 8,103,453 | 134.3 |
5.89
22.90
17.70
|
|
36 tháng
(2021-10-05) |
-7.83 | -30.78% | 937,935,585 | 8,164,403 | 135.7 |
5.89
30.09
17.70
|
|
60 tháng
(2019-10-16) |
12.32 | 233.40% | 1,342,464,399 | 8,177,253 | 135.2 |
4.66
33.96
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/04/2020 |
5.01
|
1,690 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/04/2020 |
5.01
|
7,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 23/04/2020 |
5.01
|
10,000 | 4.93 | 5.01 | 5.01 | 0 | 0 | 0 |
| 22/04/2020 |
4.93
|
9,100 | 5.10 | 5.28 | 4.93 | 0 | 0 | 0 |
| 21/04/2020 |
5.10
|
3,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/04/2020 |
5.10
|
7,000 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 17/04/2020 |
5.19
|
3,700 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
| 16/04/2020 |
5.28
|
2,630 | 5.45 | 5.45 | 5.28 | 0 | 0 | 0 |
| 15/04/2020 |
5.45
|
2,520 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/04/2020 |
5.10
|
300 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 13/04/2020 |
5.19
|
300 | 5.37 | 6.16 | 5.19 | 0 | 0 | 0 |
| 10/04/2020 |
5.37
|
1,900 | 5.01 | 5.45 | 5.37 | 0 | 0 | 0 |
| 09/04/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 08/04/2020 |
5.01
|
100 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 07/04/2020 |
5.19
|
0 | 5.28 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/04/2020 |
5.28
|
4,500 | 5.01 | 5.28 | 5.01 | 0 | 0 | 0 |
| 03/04/2020 |
5.01
|
2,600 | 5.28 | 5.45 | 5.01 | 0 | 0 | 0 |
| 01/04/2020 |
5.28
|
1,700 | 5.89 | 5.89 | 5.28 | 0 | 0 | 0 |
| 31/03/2020 |
5.89
|
16,100 | 5.19 | 5.89 | 4.75 | 0 | 0 | 0 |
| 30/03/2020 |
5.19
|
2,213 | 5.10 | 5.19 | 4.66 | 0 | 0 | 0 |
| 27/03/2020 |
5.10
|
3,100 | 5.10 | 5.10 | 4.58 | 0 | 0 | 0 |
| 26/03/2020 |
5.10
|
4,000 | 5.10 | 5.10 | 4.84 | 0 | 0 | 0 |
| 25/03/2020 |
5.10
|
3,100 | 4.93 | 5.10 | 4.58 | 0 | 0 | 0 |
| 24/03/2020 |
4.93
|
2,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 23/03/2020 |
4.93
|
200 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 20/03/2020 |
4.93
|
100 | 4.84 | 4.93 | 4.93 | 0 | 0 | 0 |
| 19/03/2020 |
4.84
|
1,700 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 |
| 18/03/2020 |
5.01
|
600 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 17/03/2020 |
5.10
|
2,100 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/03/2020 |
5.01
|
1,000 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 |
| 13/03/2020 |
5.01
|
4,200 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
| 12/03/2020 |
5.10
|
2,900 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/03/2020 |
5.01
|
2,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 10/03/2020 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 09/03/2020 |
5.01
|
2,000 | 5.72 | 5.72 | 5.01 | 0 | 0 | 0 |
| 06/03/2020 |
5.72
|
3,610 | 4.84 | 5.72 | 5.54 | 0 | 0 | 0 |
| 05/03/2020 |
4.84
|
300 | 5.54 | 5.54 | 4.84 | 0 | 0 | 0 |
| 04/03/2020 |
5.54
|
5,200 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 03/03/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 02/03/2020 |
5.54
|
4,800 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 28/02/2020 |
5.54
|
100 | 5.28 | 5.54 | 5.54 | 0 | 0 | 0 |
| 27/02/2020 |
5.28
|
0 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/02/2020 |
5.19
|
5,300 | 5.45 | 5.54 | 5.19 | 0 | 0 | 0 |
| 25/02/2020 |
5.45
|
18,510 | 5.72 | 6.60 | 5.45 | 0 | 0 | 0 |
| 24/02/2020 |
5.72
|
4,800 | 5.45 | 6.25 | 5.45 | 0 | 0 | 0 |
| 21/02/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 20/02/2020 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 19/02/2020 |
5.45
|
100 | 5.28 | 5.45 | 5.45 | 0 | 0 | 0 |
| 18/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 14/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 13/02/2020 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 12/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 10/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 03/02/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 31/01/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/01/2020 |
5.28
|
0 | 5.63 | 5.28 | 5.28 | 0 | 0 | 0 |
| 22/01/2020 |
5.63
|
5,000 | 5.01 | 5.63 | 4.66 | 0 | 0 | 0 |
| 21/01/2020 |
5.01
|
100 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
| 20/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 17/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 15/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 09/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 08/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 06/01/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/01/2020 |
5.19
|
1,200 | 5.81 | 5.81 | 5.19 | 0 | 0 | 0 |
| 02/01/2020 |
5.81
|
0 | 6.07 | 5.81 | 5.81 | 0 | 0 | 0 |
| 31/12/2019 |
6.07
|
12,000 | 5.81 | 6.07 | 5.10 | 0 | 0 | 0 |
| 30/12/2019 |
5.81
|
14,600 | 5.28 | 5.81 | 4.66 | 0 | 0 | 0 |
| 27/12/2019 |
5.28
|
100 | 4.66 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/12/2019 |
4.66
|
1,000 | 5.19 | 5.19 | 4.66 | 0 | 0 | 0 |
| 25/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 24/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 23/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 20/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 18/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 17/12/2019 |
5.19
|
600 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/12/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/12/2019 |
5.19
|
400 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 10/12/2019 |
5.28
|
1,500 | 5.19 | 5.28 | 5.28 | 0 | 0 | 0 |
| 09/12/2019 |
5.19
|
100 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 06/12/2019 |
5.28
|
52,700 | 5.28 | 5.28 | 4.66 | 0 | 0 | 0 |
| 05/12/2019 |
5.28
|
5,900 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
| 04/12/2019 |
5.63
|
174,900 | 6.33 | 6.33 | 5.45 | 0 | 0 | 0 |
| 03/12/2019 |
6.33
|
100 | 6.60 | 6.60 | 6.33 | 0 | 0 | 0 |
| 02/12/2019 |
6.60
|
30,000 | 6.16 | 6.60 | 6.16 | 0 | 0 | 0 |
| 29/11/2019 |
6.16
|
10,100 | 6.51 | 6.51 | 5.54 | 0 | 0 | 0 |