| 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) |
-5 | -20.08% | 2,300 | 0 | 0 |
19.90
24.90
19.90
|
|
2 tháng
(2024-07-22) |
-5.80 | -22.57% | 9,300 | 0 | 0 |
19.30
25.70
19.90
|
|
3 tháng
(2024-06-21) |
-4.85 | -19.60% | 13,000 | 0 | 0 |
19.30
25.70
19.90
|
|
6 tháng
(2024-03-25) |
-7.34 | -26.93% | 2,185,000 | 700 | 0.0 |
19.30
31.92
19.90
|
|
12 tháng
(2023-09-25) |
-8.60 | -30.18% | 3,102,400 | 700 | 0.0 |
19.30
35.74
19.90
|
|
24 tháng
(2022-09-30) |
8.85 | 80.14% | 7,411,515 | 400 | 0.0 |
7.52
35.74
19.90
|
|
36 tháng
(2021-10-05) |
7.50 | 60.51% | 7,979,917 | 391 | 0.0 |
7.52
35.74
19.90
|
|
60 tháng
(2019-10-16) |
15.11 | 315.81% | 8,826,849 | -84,200 | -0.5 |
3.58
35.74
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2019 |
5.21
|
3,200 | 5.71 | 6.29 | 5.21 | 0 | 3,000 | -0.0 |
| 10/07/2019 |
5.71
|
100 | 5.21 | 5.71 | 5.71 | 100 | 0 | 0.0 |
| 09/07/2019 |
5.21
|
200 | 5.64 | 6.14 | 5.21 | 100 | 0 | 0.0 |
| 08/07/2019 |
5.64
|
200 | 5.86 | 6.43 | 5.64 | 100 | 0 | 0.0 |
| 05/07/2019 |
5.86
|
2,100 | 6.43 | 7.07 | 5.86 | 100 | 0 | 0.0 |
| 04/07/2019 |
6.43
|
2,100 | 7.07 | 7.71 | 6.43 | 100 | 0 | 0.0 |
| 03/07/2019 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 02/07/2019 |
7.07
|
11,000 | 7.86 | 7.86 | 7.07 | 0 | 10,000 | -0.1 |
| 01/07/2019 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 28/06/2019 |
7.86
|
400 | 8.57 | 9.43 | 7.86 | 100 | 0 | 0.0 |
| 27/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 26/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 25/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 24/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 21/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 20/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 19/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 18/06/2019 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 17/06/2019 |
8.57
|
167 | 9.21 | 9.21 | 8.57 | 0 | 0 | 0 |
| 14/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 13/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 12/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 11/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 10/06/2019 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 07/06/2019 |
9.21
|
100 | 8.43 | 9.21 | 9.21 | 100 | 0 | 0.0 |
| 06/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 05/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 04/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 03/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/05/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 30/05/2019 |
8.43
|
100 | 7.79 | 8.43 | 8.43 | 100 | 0 | 0.0 |
| 29/05/2019 |
7.79
|
18,900 | 7.79 | 7.79 | 7.64 | 0 | 10,700 | -0.1 |
| 28/05/2019 |
7.79
|
6,800 | 7.14 | 7.86 | 6.43 | 100 | 0 | 0.0 |
| 27/05/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 24/05/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 23/05/2019 |
7.14
|
100 | 6.71 | 7.14 | 7.14 | 0 | 100 | 0 |
| 22/05/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 21/05/2019 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 100 | 0 | 0.0 |
| 20/05/2019 |
6.71
|
100 | 6.14 | 6.71 | 6.71 | 100 | 0 | 0.0 |
| 17/05/2019 |
6.14
|
1,000 | 6.43 | 6.43 | 6.07 | 0 | 0 | 0 |
| 16/05/2019 |
6.43
|
100 | 5.86 | 6.43 | 6.43 | 100 | 0 | 0.0 |
| 15/05/2019 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 14/05/2019 |
5.86
|
100 | 5.36 | 5.86 | 5.86 | 100 | 0 | 0.0 |
| 13/05/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/05/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 09/05/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 08/05/2019 |
5.36
|
10,600 | 5.64 | 6.14 | 5.36 | 100 | 0 | 0.0 |
| 07/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 06/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 03/05/2019 |
5.64
|
100 | 5.14 | 5.64 | 5.64 | 100 | 0 | 0.0 |
| 02/05/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/04/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/04/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/04/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/04/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/04/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/04/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/04/2019 |
5.14
|
100 | 4.71 | 5.14 | 5.14 | 100 | 0 | 0.0 |
| 17/04/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 16/04/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 12/04/2019 |
4.71
|
600 | 5.21 | 5.21 | 4.71 | 0 | 0 | 0 |
| 11/04/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 10/04/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 09/04/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 08/04/2019 |
5.21
|
100 | 4.79 | 5.21 | 5.21 | 100 | 0 | 0.0 |
| 05/04/2019 |
4.79
|
3,500 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 04/04/2019 |
4.79
|
3,000 | 4.71 | 4.79 | 4.29 | 0 | 2,000 | -0.0 |
| 03/04/2019 |
4.71
|
100 | 4.29 | 4.71 | 4.71 | 100 | 0 | 0.0 |
| 02/04/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 01/04/2019 |
4.29
|
8,700 | 3.93 | 4.29 | 3.57 | 0 | 100 | -0.0 |
| 29/03/2019 |
3.93
|
1,300 | 3.57 | 3.93 | 3.93 | 0 | 0 | 0 |
| 28/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 27/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 26/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 25/03/2019 |
3.57
|
100 | 3.93 | 3.93 | 3.57 | 0 | 100 | -0.0 |
| 22/03/2019 |
3.93
|
400 | 3.57 | 3.93 | 3.93 | 0 | 0 | 0 |
| 21/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 20/03/2019 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 100 | 0 | 0.0 |
| 19/03/2019 |
3.57
|
117 | 3.93 | 3.93 | 3.57 | 0 | 100 | -0.0 |
| 18/03/2019 |
3.93
|
300 | 3.57 | 3.93 | 3.71 | 0 | 0 | 0 |
| 15/03/2019 |
3.57
|
600 | 3.57 | 3.57 | 3.21 | 0 | 100 | -0.0 |
| 14/03/2019 |
3.57
|
40 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 13/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 12/03/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 11/03/2019 |
3.57
|
100 | 3.64 | 3.64 | 3.57 | 0 | 100 | -0.0 |
| 08/03/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 07/03/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 06/03/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 05/03/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 04/03/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 01/03/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 28/02/2019 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 27/02/2019 |
3.64
|
100 | 3.36 | 3.64 | 3.64 | 0 | 0 | 0 |
| 26/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/02/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/02/2019 |
3.36
|
100 | 3.57 | 3.57 | 3.36 | 0 | 100 | -0.0 |
| 21/02/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 20/02/2019 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 19/02/2019 |
3.57
|
100 | 3.93 | 3.93 | 3.57 | 0 | 100 | -0.0 |
| 18/02/2019 |
3.93
|
1,340 | 3.57 | 3.93 | 3.93 | 0 | 0 | 0 |