| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2019 |
6.17
|
488,900 | 6.12 | 6.28 | 6.07 | 0 | 0 | 0 |
| 10/07/2019 |
6.12
|
640,200 | 5.97 | 6.17 | 5.97 | 0 | 0 | 0 |
| 09/07/2019 |
5.97
|
576,030 | 5.86 | 6.02 | 5.76 | 0 | 0 | 0 |
| 08/07/2019 |
5.86
|
442,100 | 5.81 | 5.97 | 5.76 | 0 | 0 | 0 |
| 05/07/2019 |
5.81
|
427,200 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 04/07/2019 |
5.92
|
515,300 | 5.81 | 6.02 | 5.81 | 0 | 0 | 0 |
| 03/07/2019 |
5.81
|
510,705 | 5.45 | 5.97 | 5.40 | 0 | 0 | 0 |
| 02/07/2019 |
5.45
|
407,700 | 5.50 | 5.56 | 5.40 | 0 | 0 | 0 |
| 01/07/2019 |
5.50
|
349,350 | 5.45 | 5.61 | 5.45 | 0 | 0 | 0 |
| 28/06/2019 |
5.45
|
322,150 | 5.40 | 5.56 | 5.40 | 0 | 0 | 0 |
| 27/06/2019 |
5.40
|
302,900 | 5.35 | 5.45 | 5.30 | 0 | 0 | 0 |
| 26/06/2019 |
5.35
|
338,600 | 5.25 | 5.40 | 5.25 | 0 | 0 | 0 |
| 25/06/2019 |
5.25
|
224,775 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
| 24/06/2019 |
5.25
|
217,900 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 21/06/2019 |
5.35
|
226,300 | 5.25 | 5.40 | 5.25 | 0 | 0 | 0 |
| 20/06/2019 |
5.25
|
214,400 | 5.20 | 5.30 | 5.20 | 7,000 | 0 | 0.1 |
| 19/06/2019 |
5.20
|
214,400 | 5.14 | 5.30 | 5.14 | 0 | 0 | 0 |
| 18/06/2019 |
5.14
|
210,230 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 17/06/2019 |
5.14
|
243,000 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 14/06/2019 |
5.14
|
204,900 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 13/06/2019 |
5.09
|
201,805 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 12/06/2019 |
5.09
|
210,200 | 5.09 | 5.25 | 5.04 | 0 | 0 | 0 |
| 11/06/2019 |
5.09
|
205,200 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 10/06/2019 |
5.04
|
211,400 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 |
| 07/06/2019 |
5.20
|
185,800 | 5.25 | 5.30 | 5.14 | 0 | 0 | 0 |
| 06/06/2019 |
5.25
|
202,600 | 5.35 | 5.45 | 5.20 | 0 | 0 | 0 |
| 05/06/2019 |
5.35
|
156,000 | 5.35 | 5.45 | 5.35 | 0 | 0 | 0 |
| 04/06/2019 |
5.35
|
215,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/06/2019 |
5.40
|
147,340 | 5.56 | 5.61 | 5.40 | 0 | 0 | 0 |
| 31/05/2019 |
5.56
|
216,860 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
| 30/05/2019 |
5.61
|
218,900 | 5.61 | 5.66 | 5.56 | 0 | 0 | 0 |
| 29/05/2019 |
5.61
|
206,800 | 5.66 | 5.71 | 5.61 | 0 | 0 | 0 |
| 28/05/2019 |
5.66
|
234,500 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
| 27/05/2019 |
5.66
|
214,200 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
| 24/05/2019 |
5.66
|
224,100 | 5.61 | 5.71 | 5.66 | 0 | 0 | 0 |
| 23/05/2019 |
5.61
|
102,000 | 5.66 | 5.66 | 5.61 | 0 | 0 | 0 |
| 22/05/2019 |
5.66
|
101,400 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 |
| 21/05/2019 |
5.86
|
219,000 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
| 20/05/2019 |
5.97
|
241,800 | 6.02 | 6.07 | 5.97 | 0 | 0 | 0 |
| 17/05/2019 |
6.02
|
255,400 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 16/05/2019 |
5.97
|
209,800 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 15/05/2019 |
5.97
|
221,300 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 14/05/2019 |
5.97
|
212,600 | 5.97 | 6.02 | 5.97 | 0 | 0 | 0 |
| 13/05/2019 |
5.97
|
224,850 | 5.92 | 6.07 | 5.92 | 0 | 0 | 0 |
| 10/05/2019 |
5.92
|
206,300 | 5.86 | 6.02 | 5.86 | 0 | 1,400 | -0.0 |
| 09/05/2019 |
5.86
|
212,200 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 |
| 08/05/2019 |
5.81
|
207,000 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 |
| 07/05/2019 |
5.76
|
205,300 | 5.71 | 5.86 | 5.71 | 0 | 0 | 0 |
| 06/05/2019 |
5.71
|
223,600 | 5.86 | 5.97 | 5.71 | 0 | 0 | 0 |
| 03/05/2019 |
5.86
|
221,100 | 5.92 | 5.97 | 5.86 | 0 | 0 | 0 |
| 02/05/2019 |
5.92
|
192,900 | 5.97 | 6.02 | 5.86 | 0 | 0 | 0 |
| 26/04/2019 |
5.97
|
247,405 | 5.86 | 6.02 | 5.71 | 0 | 0 | 0 |
| 25/04/2019 |
5.86
|
248,510 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
| 24/04/2019 |
5.86
|
272,520 | 5.66 | 5.97 | 5.66 | 0 | 0 | 0 |
| 23/04/2019 |
5.66
|
361,600 | 5.30 | 5.76 | 5.25 | 0 | 0 | 0 |
| 22/04/2019 |
5.30
|
203,615 | 5.30 | 5.35 | 5.20 | 0 | 0 | 0 |
| 19/04/2019 |
5.30
|
180,300 | 5.25 | 5.35 | 5.20 | 0 | 0 | 0 |
| 18/04/2019 |
5.25
|
206,100 | 5.20 | 5.25 | 5.09 | 0 | 0 | 0 |
| 17/04/2019 |
5.20
|
233,300 | 5.30 | 5.35 | 5.20 | 0 | 0 | 0 |
| 16/04/2019 |
5.30
|
177,400 | 5.35 | 5.40 | 5.30 | 0 | 20,300 | -0.2 |
| 12/04/2019 |
5.35
|
183,600 | 5.09 | 5.56 | 5.09 | 0 | 0 | 0 |
| 11/04/2019 |
5.09
|
168,140 | 5.04 | 5.14 | 5.04 | 0 | 20,400 | -0.2 |
| 10/04/2019 |
5.04
|
155,900 | 5.04 | 5.09 | 4.99 | 14,700 | 0 | 0.1 |
| 09/04/2019 |
5.04
|
132,700 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 08/04/2019 |
5.09
|
140,600 | 5.04 | 5.09 | 5.04 | 2,000 | 0 | 0.0 |
| 05/04/2019 |
5.04
|
119,300 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 04/04/2019 |
5.04
|
143,800 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 03/04/2019 |
5.09
|
142,500 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 02/04/2019 |
5.09
|
139,100 | 5.04 | 5.14 | 4.99 | 0 | 0 | 0 |
| 01/04/2019 |
5.04
|
152,840 | 5.09 | 5.14 | 5.04 | 0 | 28,600 | -0.3 |
| 29/03/2019 |
5.09
|
134,000 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 28/03/2019 |
5.04
|
127,000 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 27/03/2019 |
5.04
|
144,200 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 26/03/2019 |
4.99
|
140,900 | 5.04 | 5.09 | 4.99 | 2,900 | 0 | 0.0 |
| 25/03/2019 |
5.04
|
142,500 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 22/03/2019 |
5.09
|
135,130 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 21/03/2019 |
5.04
|
135,200 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 20/03/2019 |
5.04
|
127,500 | 5.14 | 5.20 | 5.04 | 0 | 0 | 0 |
| 19/03/2019 |
5.14
|
125,800 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 18/03/2019 |
5.14
|
107,508 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
| 15/03/2019 |
5.09
|
141,200 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 14/03/2019 |
5.14
|
139,000 | 5.14 | 5.25 | 5.14 | 0 | 0 | 0 |
| 13/03/2019 |
5.14
|
142,032 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 12/03/2019 |
5.09
|
143,630 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 11/03/2019 |
5.04
|
148,700 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 08/03/2019 |
5.04
|
154,022 | 5.14 | 5.20 | 5.04 | 0 | 0 | 0 |
| 07/03/2019 |
5.14
|
158,000 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 06/03/2019 |
5.09
|
159,400 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 05/03/2019 |
5.09
|
106,700 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 04/03/2019 |
5.09
|
102,700 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 01/03/2019 |
5.04
|
144,000 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 28/02/2019 |
4.99
|
157,200 | 4.99 | 5.04 | 4.94 | 0 | 0 | 0 |
| 27/02/2019 |
4.99
|
145,500 | 4.94 | 5.04 | 4.94 | 1,500 | 0 | 0.0 |
| 26/02/2019 |
4.94
|
168,500 | 5.09 | 5.14 | 4.94 | 0 | 0 | 0 |
| 25/02/2019 |
5.09
|
164,800 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 22/02/2019 |
5.09
|
160,800 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 21/02/2019 |
5.04
|
113,310 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 20/02/2019 |
5.04
|
118,100 | 4.99 | 5.09 | 4.99 | 20,400 | 0 | 0.2 |
| 19/02/2019 |
4.99
|
114,200 | 4.99 | 5.04 | 4.94 | 0 | 0 | 0 |
| 18/02/2019 |
4.99
|
102,400 | 4.94 | 4.99 | 4.89 | 0 | 0 | 0 |