| 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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
|
3 tháng
(2024-06-24) |
0.30 | 6.12% | 6,000 | 0 | 0 |
4.60
5.20
5.20
|
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
|
12 tháng
(2023-09-26) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
|
24 tháng
(2022-10-03) |
1.30 | 33.33% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
|
36 tháng
(2021-10-06) |
-0.90 | -14.75% | 4,785,197 | -215,600 | -1.1 |
1.90
12.40
5.20
|
|
60 tháng
(2019-10-17) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2019 |
5.75
|
3,490 | 5.75 | 5.75 | 5.75 | 10 | 0 | 0 |
| 10/07/2019 |
6.18
|
180 | 6.18 | 6.18 | 6.18 | 0 | 10 | -0.0 |
| 09/07/2019 |
6.64
|
150 | 6.64 | 6.64 | 6.64 | 0 | 10 | -0 |
| 08/07/2019 |
7.13
|
20 | 7.13 | 7.13 | 7.13 | 10 | 0 | 0.0 |
| 05/07/2019 |
7.66
|
10 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 04/07/2019 |
8.23
|
10 | 8.84 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/07/2019 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 02/07/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/07/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 28/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 27/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 21/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 20/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 19/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 14/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/06/2019 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/06/2019 |
9.50
|
10 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 10/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 07/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 06/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 05/06/2019 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 04/06/2019 |
8.98
|
10 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 03/06/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 31/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 27/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/05/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/05/2019 |
8.99
|
10 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/05/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 21/05/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 20/05/2019 |
9.21
|
10 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 17/05/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 16/05/2019 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 15/05/2019 |
9.70
|
20 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/05/2019 |
9.14
|
40 | 8.58 | 9.14 | 7.98 | 0 | 10 | -0 |
| 13/05/2019 |
8.58
|
110 | 8.57 | 8.58 | 8.57 | 0 | 10 | -0 |
| 10/05/2019 |
9.21
|
470 | 9.23 | 9.90 | 9.21 | 0 | 10 | -0.0 |
| 09/05/2019 |
9.90
|
1,090 | 9.75 | 9.90 | 9.75 | 0 | 170 | -0.0 |
| 08/05/2019 |
9.75
|
2,510 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 07/05/2019 |
9.60
|
4,300 | 9.61 | 9.61 | 9.30 | 0 | 0 | 0 |
| 06/05/2019 |
9.60
|
2,870 | 9.60 | 9.69 | 9.60 | 0 | 0 | 0 |
| 03/05/2019 |
9.60
|
3,960 | 9.05 | 9.90 | 9.05 | 0 | 10 | -0.0 |
| 02/05/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/04/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/04/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/04/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/04/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/04/2019 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/04/2019 |
9.30
|
10 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/04/2019 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 17/04/2019 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 16/04/2019 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 12/04/2019 |
10
|
60 | 10 | 10 | 10 | 0 | 0 | 0 |
| 11/04/2019 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 10/04/2019 |
10
|
120 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 09/04/2019 |
9.45
|
20 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 08/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 02/04/2019 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 01/04/2019 |
8.84
|
360 | 8.84 | 8.84 | 8.84 | 0 | 10 | -0 |
| 29/03/2019 |
9.50
|
200 | 8.30 | 9.54 | 8.30 | 0 | 10 | -0.0 |
| 28/03/2019 |
8.92
|
10 | 8.92 | 8.92 | 8.92 | 0 | 10 | -0 |
| 27/03/2019 |
9.59
|
20 | 8.93 | 9.59 | 8.93 | 0 | 10 | -0 |
| 26/03/2019 |
9.60
|
410 | 10 | 10 | 9.60 | 400 | 320 | 0.0 |
| 25/03/2019 |
9.69
|
20 | 8.43 | 9.69 | 8.43 | 0 | 10 | -0.0 |
| 22/03/2019 |
9.06
|
10 | 9.06 | 9.06 | 9.06 | 0 | 10 | -0.0 |
| 21/03/2019 |
9.74
|
20 | 9.07 | 9.74 | 9.07 | 0 | 10 | -0.0 |
| 20/03/2019 |
9.75
|
20 | 8.49 | 9.75 | 8.49 | 0 | 10 | -0.0 |
| 19/03/2019 |
9.12
|
10 | 9.12 | 9.12 | 9.12 | 10 | 10 | 0 |
| 18/03/2019 |
9.12
|
20 | 9.12 | 9.12 | 9.12 | 0 | 10 | -0.0 |
| 15/03/2019 |
9.80
|
6,310 | 9.80 | 9.80 | 9.80 | 6,310 | 0 | 0.1 |
| 14/03/2019 |
9.80
|
7,120 | 9.80 | 9.80 | 9.80 | 1,680 | 0 | 0.0 |
| 13/03/2019 |
9.80
|
1,100 | 9.80 | 9.80 | 9.80 | 1,100 | 0 | 0.0 |
| 12/03/2019 |
9.70
|
3,230 | 9.80 | 9.80 | 9.70 | 3,230 | 0 | 0.0 |
| 11/03/2019 |
9.70
|
110 | 8.58 | 9.70 | 8.58 | 0 | 10 | -0 |
| 08/03/2019 |
9.20
|
20 | 8.60 | 9.20 | 8.60 | 0 | 10 | -0 |
| 07/03/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 06/03/2019 |
8.61
|
4,000 | 8.61 | 8.61 | 8.61 | 4,000 | 0 | 0.0 |
| 05/03/2019 |
8.61
|
10 | 8.61 | 8.61 | 8.61 | 0 | 10 | -0 |
| 04/03/2019 |
9.25
|
15,070 | 9.26 | 9.26 | 9.25 | 15,070 | 0 | 0.1 |
| 01/03/2019 |
9.26
|
20 | 8.06 | 9.26 | 8.06 | 0 | 10 | -0.0 |
| 28/02/2019 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 27/02/2019 |
8.66
|
2,190 | 9.40 | 9.40 | 8.65 | 2,130 | 0 | 0.0 |
| 26/02/2019 |
9.30
|
4,770 | 9.30 | 9.30 | 9.30 | 4,770 | 150 | 0.0 |
| 25/02/2019 |
9.38
|
20 | 8.32 | 9.38 | 8.32 | 0 | 10 | -0.0 |
| 22/02/2019 |
8.94
|
20 | 7.80 | 8.94 | 7.80 | 0 | 10 | -0 |
| 21/02/2019 |
8.37
|
10 | 8.37 | 8.37 | 8.37 | 0 | 10 | -0.0 |
| 20/02/2019 |
8.99
|
20 | 8.15 | 8.99 | 8.15 | 0 | 10 | -0.0 |
| 19/02/2019 |
8.76
|
1,780 | 8.76 | 8.76 | 8.76 | 1,780 | 0 | 0.0 |
| 18/02/2019 |
8.69
|
20 | 7.64 | 8.69 | 7.64 | 0 | 10 | -0 |