| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-25) |
0.07 | 0.69% | 7,508,600 | 0 | 0 |
10.47
11.10
10.80
|
|
2 tháng
(2024-11-25) |
0.39 | 3.69% | 14,731,000 | -5,000 | -0.1 |
10.29
11.10
10.80
|
|
3 tháng
(2024-10-28) |
0.34 | 3.25% | 18,968,400 | -5,000 | -0.1 |
10.15
11.10
10.80
|
|
6 tháng
(2024-07-29) |
-0.51 | -4.44% | 45,607,000 | -5,000 | -0.1 |
10.02
11.45
10.80
|
|
12 tháng
(2024-01-30) |
1.08 | 11% | 153,981,100 | -36,403 | -0.4 |
8.64
12.61
10.80
|
|
24 tháng
(2023-02-06) |
4.45 | 69% | 394,446,200 | -211,733 | -4.0 |
5.78
12.61
10.80
|
|
36 tháng
(2022-02-09) |
1.01 | 10.27% | 488,906,300 | -424,471 | -8.0 |
3.71
12.61
10.80
|
|
60 tháng
(2020-02-20) |
6.06 | 124.98% | 788,921,830 | -579,951 | -13.4 |
2.99
14.77
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2019 |
3.44
|
2,020 | 3.52 | 3.52 | 3.44 | 1,000 | 0 | 0.0 |
| 13/11/2019 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 12/11/2019 |
3.52
|
11,980 | 3.32 | 3.52 | 3.32 | 0 | 0 | 0 |
| 11/11/2019 |
3.32
|
1,730 | 3.36 | 3.40 | 3.28 | 0 | 0 | 0 |
| 08/11/2019 |
3.36
|
333,020 | 3.51 | 3.52 | 3.36 | 0 | 0 | 0 |
| 07/11/2019 |
3.51
|
21,380 | 3.49 | 3.52 | 3.51 | 0 | 0 | 0 |
| 06/11/2019 |
3.49
|
2,110 | 3.50 | 3.50 | 3.49 | 0 | 0 | 0 |
| 05/11/2019 |
3.50
|
6,130 | 3.40 | 3.50 | 3.38 | 0 | 0 | 0 |
| 04/11/2019 |
3.40
|
13,520 | 3.49 | 3.70 | 3.40 | 0 | 0 | 0 |
| 01/11/2019 |
3.49
|
76,620 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
| 31/10/2019 |
3.52
|
10,390 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 |
| 30/10/2019 |
3.55
|
8,720 | 3.42 | 3.55 | 3.44 | 0 | 8,700 | -0.0 |
| 29/10/2019 |
3.42
|
188,670 | 3.67 | 3.67 | 3.42 | 630 | 101,300 | -0.4 |
| 28/10/2019 |
3.67
|
112,330 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 |
| 25/10/2019 |
3.69
|
14,360 | 3.72 | 3.75 | 3.56 | 0 | 0 | 0 |
| 24/10/2019 |
3.72
|
10,540 | 3.67 | 3.74 | 3.52 | 0 | 0 | 0 |
| 23/10/2019 |
3.67
|
15,730 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
| 22/10/2019 |
3.70
|
91,770 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 |
| 21/10/2019 |
3.73
|
40,110 | 3.73 | 3.75 | 3.71 | 0 | 0 | 0 |
| 18/10/2019 |
3.73
|
83,970 | 4.00 | 4.00 | 3.73 | 0 | 0 | 0 |
| 17/10/2019 |
4.00
|
43,770 | 3.75 | 4.00 | 3.75 | 0 | 0 | 0 |
| 16/10/2019 |
3.75
|
790 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
| 15/10/2019 |
3.82
|
270 | 3.77 | 3.83 | 3.63 | 0 | 0 | 0 |
| 14/10/2019 |
3.77
|
42,450 | 3.83 | 3.87 | 3.67 | 0 | 0 | 0 |
| 11/10/2019 |
3.83
|
14,820 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 |
| 10/10/2019 |
3.84
|
11,000 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 |
| 09/10/2019 |
3.86
|
4,230 | 3.86 | 3.86 | 3.77 | 3,000 | 0 | 0.0 |
| 08/10/2019 |
3.86
|
19,150 | 4.15 | 4.15 | 3.86 | 0 | 0 | 0 |
| 07/10/2019 |
4.15
|
10 | 3.90 | 4.15 | 4.15 | 0 | 0 | 0 |
| 04/10/2019 |
3.90
|
21,530 | 3.91 | 3.95 | 3.82 | 0 | 0 | 0 |
| 03/10/2019 |
3.91
|
2,200 | 3.90 | 3.94 | 3.83 | 0 | 0 | 0 |
| 02/10/2019 |
3.90
|
3,500 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 |
| 01/10/2019 |
3.91
|
25,570 | 3.91 | 3.91 | 3.63 | 0 | 0 | 0 |
| 30/09/2019 |
3.91
|
23,070 | 3.91 | 4.09 | 3.87 | 0 | 0 | 0 |
| 27/09/2019 |
3.91
|
8,130 | 3.91 | 3.91 | 3.88 | 0 | 1,020 | -0.0 |
| 26/09/2019 |
3.91
|
23,360 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
| 25/09/2019 |
3.98
|
5,320 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 |
| 24/09/2019 |
4.13
|
10 | 3.91 | 4.13 | 4.13 | 0 | 0 | 0 |
| 23/09/2019 |
3.91
|
3,470 | 3.88 | 3.91 | 3.84 | 0 | 0 | 0 |
| 20/09/2019 |
3.88
|
2,970 | 3.97 | 3.97 | 3.87 | 0 | 750 | -0.0 |
| 19/09/2019 |
3.97
|
3,160 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
| 18/09/2019 |
3.97
|
17,540 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 |
| 17/09/2019 |
3.97
|
12,020 | 3.91 | 3.97 | 3.88 | 0 | 0 | 0 |
| 16/09/2019 |
3.91
|
8,510 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 |
| 13/09/2019 |
4.03
|
9,980 | 4.02 | 4.05 | 3.83 | 0 | 0 | 0 |
| 12/09/2019 |
4.02
|
220 | 4.04 | 4.04 | 3.91 | 0 | 0 | 0 |
| 11/09/2019 |
4.04
|
2,120 | 4.05 | 4.05 | 3.83 | 0 | 0 | 0 |
| 10/09/2019 |
4.05
|
10 | 4.06 | 4.06 | 4.05 | 0 | 0 | 0 |
| 09/09/2019 |
4.06
|
10 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 06/09/2019 |
4.06
|
5,250 | 3.99 | 4.09 | 3.99 | 0 | 0 | 0 |
| 05/09/2019 |
3.99
|
3,970 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/09/2019 |
3.99
|
1,140 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 03/09/2019 |
4.02
|
3,270 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 30/08/2019 |
3.99
|
140 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
| 29/08/2019 |
3.99
|
20,310 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 |
| 28/08/2019 |
3.94
|
30,720 | 4.12 | 4.12 | 3.94 | 0 | 0 | 0 |
| 27/08/2019 |
4.12
|
154,780 | 4.12 | 4.13 | 4.01 | 0 | 0 | 0 |
| 26/08/2019 |
4.12
|
44,190 | 4.04 | 4.14 | 3.91 | 0 | 0 | 0 |
| 23/08/2019 |
4.04
|
2,040 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 22/08/2019 |
4.08
|
1,350 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
| 21/08/2019 |
4.11
|
50 | 4.10 | 4.11 | 3.92 | 0 | 0 | 0 |
| 20/08/2019 |
4.10
|
640 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 |
| 19/08/2019 |
4.12
|
2,490 | 4.06 | 4.18 | 3.91 | 0 | 0 | 0 |
| 16/08/2019 |
4.06
|
158,400 | 3.99 | 4.06 | 3.91 | 0 | 0 | 0 |
| 15/08/2019 |
3.99
|
17,290 | 4.20 | 4.20 | 3.99 | 40 | 0 | 0.0 |
| 14/08/2019 |
4.20
|
4,540 | 4.09 | 4.20 | 3.99 | 0 | 0 | 0 |
| 13/08/2019 |
4.09
|
60 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 12/08/2019 |
4.10
|
10,900 | 4.13 | 4.13 | 4.00 | 0 | 0 | 0 |
| 09/08/2019 |
4.13
|
22,180 | 4.06 | 4.27 | 3.99 | 0 | 0 | 0 |
| 08/08/2019 |
4.06
|
25,390 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
| 07/08/2019 |
4.13
|
30,660 | 4.13 | 4.30 | 4.02 | 0 | 0 | 0 |
| 06/08/2019 |
4.13
|
9,330 | 4.00 | 4.13 | 3.99 | 0 | 0 | 0 |
| 05/08/2019 |
4.00
|
3,360 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 |
| 02/08/2019 |
4.21
|
11,960 | 4.06 | 4.21 | 4.02 | 0 | 0 | 0 |
| 01/08/2019 |
4.06
|
1,100 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 31/07/2019 |
4.06
|
20 | 4.01 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/07/2019 |
4.01
|
28,060 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
| 29/07/2019 |
4.06
|
10,030 | 4.06 | 4.09 | 4.04 | 0 | 0 | 0 |
| 26/07/2019 |
4.06
|
4,660 | 4.06 | 4.17 | 3.99 | 0 | 0 | 0 |
| 25/07/2019 |
4.06
|
8,340 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 24/07/2019 |
4.06
|
1,200 | 4.02 | 4.06 | 3.99 | 0 | 0 | 0 |
| 23/07/2019 |
4.02
|
8,420 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
| 22/07/2019 |
4.02
|
8,350 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 |
| 19/07/2019 |
4.10
|
21,280 | 4.12 | 4.12 | 4.09 | 0 | 0 | 0 |
| 18/07/2019 |
4.12
|
2,020 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 17/07/2019 |
4.12
|
33,730 | 4.04 | 4.12 | 4.02 | 0 | 0 | 0 |
| 16/07/2019 |
4.04
|
3,480 | 4.09 | 4.12 | 4.04 | 0 | 0 | 0 |
| 15/07/2019 |
4.09
|
108,100 | 4.13 | 4.13 | 4.08 | 0 | 190 | -0.0 |
| 12/07/2019 |
4.13
|
17,120 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
| 11/07/2019 |
4.14
|
16,600 | 4.14 | 4.14 | 4.13 | 0 | 0 | 0 |
| 10/07/2019 |
4.14
|
5,580 | 4.13 | 4.35 | 4.14 | 0 | 0 | 0 |
| 09/07/2019 |
4.13
|
7,150 | 4.13 | 4.17 | 4.02 | 0 | 0 | 0 |
| 08/07/2019 |
4.13
|
21,020 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
| 05/07/2019 |
4.17
|
8,190 | 4.09 | 4.27 | 4.06 | 0 | 0 | 0 |
| 04/07/2019 |
4.09
|
13,240 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
| 03/07/2019 |
4.28
|
5,120 | 4.22 | 4.35 | 4.22 | 5,000 | 0 | 0.0 |
| 02/07/2019 |
4.22
|
525,630 | 4.19 | 4.30 | 4.02 | 0 | 0 | 0 |
| 01/07/2019 |
4.19
|
81,970 | 4.19 | 4.29 | 4.02 | 5,100 | 0 | 0.0 |
| 28/06/2019 |
4.19
|
35,860 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
| 27/06/2019 |
4.21
|
20,100 | 4.18 | 4.21 | 4.14 | 0 | 0 | 0 |