| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.10 | 0.78% | 8,174,500 | -80,618 | -1.0 |
12.70
13.50
12.85
|
|
2 tháng
(2024-07-22) |
-1.20 | -8.54% | 17,104,700 | -44,318 | -0.6 |
12
14.05
12.85
|
|
3 tháng
(2024-06-20) |
-1.91 | -12.95% | 30,572,500 | -74,317 | -1.1 |
12
14.95
12.85
|
|
6 tháng
(2024-03-22) |
-3.05 | -19.21% | 86,171,700 | -90,343 | -1.6 |
12
16.10
12.85
|
|
12 tháng
(2023-09-25) |
-5.91 | -31.51% | 245,740,200 | -44,943 | -0.6 |
12
18.76
12.85
|
|
24 tháng
(2022-09-29) |
-8 | -38.36% | 737,046,500 | -144,217 | 5.8 |
10.27
21.81
12.85
|
|
36 tháng
(2021-10-04) |
-23.33 | -64.48% | 935,960,900 | -842,986 | -0.4 |
10.27
52.10
12.85
|
|
60 tháng
(2019-10-15) |
5.01 | 63.93% | 1,178,028,600 | -557,246 | -17.9 |
5.89
52.10
12.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2018 |
4.75
|
9,230 | 4.75 | 4.77 | 4.67 | 0 | 0 | 0 |
| 23/04/2018 |
4.75
|
10,000 | 4.85 | 4.85 | 4.64 | 0 | 0 | 0 |
| 20/04/2018 |
4.85
|
29,340 | 4.82 | 4.85 | 4.75 | 0 | 0 | 0 |
| 19/04/2018 |
4.82
|
33,300 | 4.87 | 4.87 | 4.75 | 0 | 0 | 0 |
| 18/04/2018 |
4.87
|
33,730 | 4.85 | 4.87 | 4.75 | 0 | 0 | 0 |
| 17/04/2018 |
4.85
|
20,380 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
| 16/04/2018 |
4.77
|
41,750 | 4.63 | 4.77 | 4.63 | 0 | 0 | 0 |
| 13/04/2018 |
4.63
|
108,550 | 4.33 | 4.63 | 4.13 | 0 | 0 | 0 |
| 12/04/2018 |
4.33
|
6,440 | 4.28 | 4.38 | 4.28 | 0 | 0 | 0 |
| 11/04/2018 |
4.28
|
11,840 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 |
| 10/04/2018 |
4.59
|
5,250 | 4.62 | 4.62 | 4.38 | 20 | 0 | 0.0 |
| 09/04/2018 |
4.62
|
10,550 | 4.51 | 4.64 | 4.51 | 120 | 0 | 0.0 |
| 06/04/2018 |
4.51
|
8,200 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
| 05/04/2018 |
4.60
|
11,490 | 4.60 | 4.62 | 4.57 | 0 | 0 | 0 |
| 04/04/2018 |
4.60
|
10,090 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 |
| 03/04/2018 |
4.62
|
17,040 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 |
| 02/04/2018 |
4.64
|
12,590 | 4.64 | 4.64 | 4.62 | 0 | 0 | 0 |
| 30/03/2018 |
4.64
|
16,910 | 4.64 | 4.64 | 4.62 | 0 | 0 | 0 |
| 29/03/2018 |
4.64
|
17,130 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
| 28/03/2018 |
4.64
|
17,500 | 4.64 | 4.64 | 4.57 | 10 | 0 | 0.0 |
| 27/03/2018 |
4.64
|
26,550 | 4.64 | 4.64 | 4.57 | 0 | 650 | -0.0 |
| 26/03/2018 |
4.64
|
28,350 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
| 23/03/2018 |
4.77
|
25,380 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 22/03/2018 |
4.85
|
27,640 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/03/2018 |
4.90
|
39,310 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
| 20/03/2018 |
4.90
|
44,830 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 |
| 19/03/2018 |
4.98
|
40,660 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 |
| 16/03/2018 |
5.03
|
34,770 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 |
| 15/03/2018 |
5.06
|
40,180 | 5.06 | 5.08 | 5.03 | 0 | 0 | 0 |
| 14/03/2018 |
5.06
|
33,400 | 5.08 | 5.13 | 5.03 | 0 | 0 | 0 |
| 13/03/2018 |
5.08
|
44,830 | 5.08 | 5.13 | 5.03 | 0 | 0 | 0 |
| 12/03/2018 |
5.08
|
57,800 | 5.08 | 5.13 | 5.03 | 0 | 0 | 0 |
| 09/03/2018 |
5.08
|
71,230 | 4.90 | 5.11 | 4.93 | 0 | 0 | 0 |
| 08/03/2018 |
4.90
|
94,850 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 |
| 07/03/2018 |
5.16
|
88,030 | 5.16 | 5.24 | 5.03 | 0 | 0 | 0 |
| 06/03/2018 |
5.16
|
95,930 | 5.06 | 5.16 | 5.06 | 0 | 0 | 0 |
| 05/03/2018 |
5.06
|
102,060 | 5.03 | 5.08 | 4.98 | 0 | 0 | 0 |
| 02/03/2018 |
5.03
|
113,140 | 5.16 | 5.16 | 5.03 | 0 | 0 | 0 |
| 01/03/2018 |
5.16
|
105,870 | 5.24 | 5.36 | 5.03 | 0 | 0 | 0 |
| 28/02/2018 |
5.24
|
108,870 | 5.42 | 5.42 | 5.16 | 0 | 0 | 0 |
| 27/02/2018 |
5.42
|
106,990 | 5.13 | 5.42 | 5.03 | 0 | 0 | 0 |
| 26/02/2018 |
5.13
|
114,390 | 4.80 | 5.13 | 4.90 | 0 | 0 | 0 |
| 23/02/2018 |
4.80
|
151,990 | 4.90 | 5.03 | 4.80 | 0 | 0 | 0 |
| 22/02/2018 |
4.90
|
115,010 | 5.03 | 5.16 | 4.90 | 0 | 0 | 0 |
| 21/02/2018 |
5.03
|
76,550 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
| 13/02/2018 |
5.29
|
130,330 | 5.26 | 5.42 | 5.16 | 0 | 500 | -0.0 |
| 12/02/2018 |
5.26
|
128,290 | 5.24 | 5.42 | 5.16 | 0 | 0 | 0 |
| 09/02/2018 |
5.24
|
101,080 | 5.16 | 5.39 | 5.11 | 0 | 0 | 0 |
| 08/02/2018 |
5.16
|
108,730 | 5.13 | 5.42 | 5.13 | 0 | 0 | 0 |
| 07/02/2018 |
5.13
|
166,790 | 4.80 | 5.13 | 4.80 | 0 | 0 | 0 |
| 06/02/2018 |
4.80
|
182,810 | 5.16 | 5.16 | 4.80 | 0 | 0 | 0 |
| 05/02/2018 |
5.16
|
165,240 | 5.26 | 5.26 | 4.90 | 0 | 0 | 0 |
| 02/02/2018 |
5.26
|
154,050 | 5.26 | 5.26 | 4.90 | 0 | 0 | 0 |
| 01/02/2018 |
5.26
|
214,680 | 5.65 | 5.80 | 5.26 | 0 | 0 | 0 |
| 31/01/2018 |
5.65
|
240,700 | 5.30 | 5.66 | 5.03 | 0 | 0 | 0 |
| 30/01/2018 |
5.30
|
291,600 | 4.97 | 5.30 | 4.97 | 1,150 | 0 | 0.0 |
| 29/01/2018 |
4.97
|
7,000 | 4.64 | 4.97 | 4.97 | 0 | 0 | 0 |
| 26/01/2018 |
4.64
|
9,900 | 4.35 | 4.64 | 4.64 | 0 | 0 | 0 |
| 25/01/2018 |
4.35
|
1,000 | 4.06 | 4.35 | 4.35 | 0 | 0 | 0 |
| 22/01/2018 |
4.06
|
3,400 | 3.80 | 4.06 | 4.06 | 0 | 0 | 0 |
| 19/01/2018 |
3.80
|
2,200 | 3.56 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/01/2018 |
3.56
|
5,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |