| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
0.70 | 5.60% | 12,900 | 0 | 0 |
12.50
13.20
13.20
|
|
2 tháng
(2024-11-18) |
2.70 | 25.71% | 16,800 | 0 | 0 |
10.50
13.50
13.20
|
|
3 tháng
(2024-10-21) |
1 | 8.20% | 21,201 | 0 | 0 |
10.50
13.50
13.20
|
|
6 tháng
(2024-07-22) |
0.06 | 0.47% | 52,815 | 500 | 0.0 |
10.50
13.52
13.20
|
|
12 tháng
(2024-01-23) |
1.20 | 10.04% | 121,546 | 2,600 | 0.0 |
10.50
14.66
13.20
|
|
24 tháng
(2023-01-30) |
1.34 | 11.27% | 212,264 | -16,100 | -0.2 |
10.50
14.66
13.20
|
|
36 tháng
(2022-02-07) |
-1.48 | -10.07% | 409,398 | -26,000 | -0.4 |
7.21
15.35
13.20
|
|
60 tháng
(2020-02-13) |
7.97 | 152.18% | 713,271 | -29,400 | -0.4 |
5.23
17.10
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2018 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 03/04/2018 |
5.83
|
1,100 | 5.74 | 6.30 | 5.83 | 100 | 900 | -0.0 |
| 02/04/2018 |
5.74
|
128 | 5.24 | 5.74 | 5.74 | 100 | 0 | 0.0 |
| 30/03/2018 |
5.24
|
100 | 4.77 | 5.24 | 5.24 | 100 | 0 | 0.0 |
| 29/03/2018 |
4.77
|
1,100 | 5.27 | 5.27 | 4.77 | 0 | 0 | 0 |
| 28/03/2018 |
5.27
|
300 | 5.83 | 5.83 | 5.27 | 0 | 0 | 0 |
| 27/03/2018 |
5.83
|
100 | 5.85 | 5.85 | 5.83 | 100 | 0 | 0.0 |
| 26/03/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 23/03/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 22/03/2018 |
5.85
|
100 | 5.32 | 5.85 | 5.85 | 100 | 0 | 0.0 |
| 21/03/2018 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 20/03/2018 |
5.32
|
100 | 4.85 | 5.32 | 5.32 | 100 | 0 | 0.0 |
| 19/03/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 16/03/2018 |
4.85
|
100 | 4.41 | 4.85 | 4.85 | 100 | 0 | 0.0 |
| 15/03/2018 |
4.41
|
200 | 4.85 | 5.32 | 4.41 | 100 | 0 | 0.0 |
| 14/03/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 13/03/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 12/03/2018 |
4.85
|
100 | 4.41 | 4.85 | 4.85 | 100 | 0 | 0.0 |
| 09/03/2018 |
4.41
|
5,700 | 4.56 | 4.71 | 4.41 | 2,400 | 2,400 | 0.0 |
| 08/03/2018 |
4.56
|
6,500 | 4.53 | 4.56 | 4.56 | 6,500 | 6,500 | 0 |
| 07/03/2018 |
4.53
|
1,500 | 4.50 | 4.53 | 4.53 | 1,500 | 1,500 | 0 |
| 06/03/2018 |
4.50
|
3,000 | 4.97 | 4.97 | 4.50 | 1,000 | 0 | 0.0 |
| 05/03/2018 |
4.97
|
800 | 5.00 | 5.00 | 4.50 | 0 | 0 | 0 |
| 02/03/2018 |
5.00
|
200 | 4.71 | 5.18 | 5.00 | 200 | 0 | 0.0 |
| 01/03/2018 |
4.71
|
300 | 4.97 | 5.44 | 4.71 | 100 | 0 | 0.0 |
| 28/02/2018 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 100 | -0.0 |
| 27/02/2018 |
4.97
|
900 | 5.21 | 5.71 | 4.97 | 100 | 0 | 0.0 |
| 26/02/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/02/2018 |
5.21
|
100 | 5.77 | 5.77 | 5.21 | 0 | 0 | 0 |
| 22/02/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 21/02/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 13/02/2018 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 12/02/2018 |
5.77
|
100 | 5.27 | 5.77 | 5.77 | 100 | 0 | 0.0 |
| 09/02/2018 |
5.27
|
110 | 4.80 | 5.27 | 5.27 | 100 | 100 | 0 |
| 08/02/2018 |
4.80
|
110 | 4.38 | 4.80 | 4.80 | 100 | 0 | 0.0 |
| 07/02/2018 |
4.38
|
1,000 | 4.38 | 4.38 | 4.09 | 0 | 500 | -0.0 |
| 06/02/2018 |
4.38
|
320 | 4.00 | 4.38 | 4.38 | 100 | 0 | 0.0 |
| 05/02/2018 |
4.00
|
700 | 4.41 | 4.41 | 4.00 | 0 | 0 | 0 |
| 02/02/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 01/02/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 31/01/2018 |
4.41
|
500 | 4.12 | 4.53 | 4.41 | 100 | 0 | 0.0 |
| 30/01/2018 |
4.12
|
150 | 4.12 | 4.12 | 4.12 | 0 | 100 | -0.0 |
| 29/01/2018 |
4.12
|
1,000 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 |
| 26/01/2018 |
4.41
|
90 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 25/01/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 24/01/2018 |
4.41
|
500 | 4.53 | 4.53 | 4.41 | 400 | 400 | 0 |
| 23/01/2018 |
4.53
|
100 | 4.12 | 4.53 | 4.53 | 100 | 0 | 0.0 |
| 22/01/2018 |
4.12
|
200 | 4.12 | 4.12 | 4.12 | 0 | 200 | -0.0 |
| 19/01/2018 |
4.12
|
5,200 | 4.50 | 4.56 | 4.12 | 700 | 700 | 0 |
| 18/01/2018 |
4.50
|
1,500 | 5.00 | 5.00 | 4.50 | 0 | 0 | 0 |
| 17/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/01/2018 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 2,000 | 2,000 | 0 |
| 15/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 12/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/01/2018 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 2,000 | 0 | 0.0 |
| 09/01/2018 |
5.00
|
500 | 5.00 | 5.00 | 5.00 | 500 | 0 | 0.0 |
| 08/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 05/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 04/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 03/01/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 02/01/2018 |
5.00
|
2,200 | 5.47 | 5.47 | 5.00 | 0 | 0 | 0 |
| 29/12/2017 |
5.47
|
1,600 | 5.00 | 5.47 | 5.47 | 1,600 | 0 | 0.0 |
| 28/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 27/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 20/12/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/12/2017 |
5.00
|
900 | 5.44 | 5.44 | 5.00 | 0 | 0 | 0 |
| 18/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 15/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 14/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 13/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 12/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 11/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 08/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 07/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 05/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 04/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 01/12/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/11/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 29/11/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 28/11/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 27/11/2017 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/11/2017 |
5.44
|
100 | 4.97 | 5.44 | 5.44 | 100 | 0 | 0.0 |
| 23/11/2017 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 22/11/2017 |
4.97
|
100 | 4.53 | 4.97 | 4.97 | 100 | 0 | 0.0 |
| 21/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 20/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 17/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 16/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 15/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 13/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 10/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/11/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |