| 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) |
-0.20 | -0.88% | 53,100 | 3,800 | 0.1 |
22.20
23.20
22.40
|
|
2 tháng
(2024-07-22) |
-0.60 | -2.60% | 225,000 | 121,500 | 2.8 |
22.20
23.80
22.40
|
|
3 tháng
(2024-06-20) |
-0.50 | -2.17% | 384,300 | 200,673 | 4.6 |
22.20
23.80
22.40
|
|
6 tháng
(2024-03-22) |
-1.74 | -7.20% | 992,900 | 207,600 | 4.8 |
21.40
24.52
22.40
|
|
12 tháng
(2023-09-25) |
0.64 | 2.93% | 1,449,100 | 222,300 | 5.0 |
21.40
25.08
22.40
|
|
24 tháng
(2022-09-29) |
-4.41 | -16.38% | 2,468,133 | 261,500 | 6.2 |
21.40
26.99
22.40
|
|
36 tháng
(2021-10-04) |
3.60 | 19.02% | 6,915,325 | 437,900 | 11.1 |
18.90
29.77
22.40
|
|
60 tháng
(2019-10-15) |
16.44 | 271.45% | 8,797,406 | 548,300 | 13.8 |
5.75
29.77
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2016 |
4.73
|
3,800 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 16/09/2016 |
4.80
|
100 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 15/09/2016 |
4.97
|
16,600 | 4.73 | 4.97 | 4.73 | 0 | 0 | 0 |
| 14/09/2016 |
4.73
|
900 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 13/09/2016 |
4.73
|
25,100 | 4.73 | 4.80 | 4.73 | 0 | 0 | 0 |
| 12/09/2016 |
4.73
|
7,100 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 |
| 09/09/2016 |
4.73
|
31,700 | 4.73 | 4.87 | 4.56 | 0 | 0 | 0 |
| 08/09/2016 |
4.73
|
25,500 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 |
| 07/09/2016 |
4.73
|
4,800 | 4.80 | 5.01 | 4.49 | 0 | 0 | 0 |
| 06/09/2016 |
4.80
|
2,000 | 5.01 | 5.01 | 4.80 | 0 | 0 | 0 |
| 05/09/2016 |
5.01
|
1,700 | 5.08 | 5.08 | 4.91 | 0 | 0 | 0 |
| 01/09/2016 |
5.08
|
26,600 | 5.15 | 5.15 | 4.87 | 0 | 0 | 0 |
| 31/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 30/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 29/08/2016 |
5.15
|
1,800 | 5.15 | 5.15 | 4.87 | 0 | 0 | 0 |
| 26/08/2016 |
5.15
|
8,900 | 5.04 | 5.15 | 5.04 | 0 | 0 | 0 |
| 25/08/2016 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 24/08/2016 |
5.04
|
3,800 | 5.15 | 5.15 | 5.04 | 0 | 0 | 0 |
| 23/08/2016 |
5.15
|
1,500 | 5.15 | 5.15 | 4.77 | 0 | 0 | 0 |
| 22/08/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 19/08/2016 |
5.15
|
3,000 | 5.15 | 5.15 | 4.73 | 0 | 0 | 0 |
| 18/08/2016 |
5.15
|
28,100 | 5.15 | 5.15 | 4.67 | 0 | 0 | 0 |
| 17/08/2016 |
5.15
|
4,000 | 5.15 | 5.15 | 4.97 | 0 | 0 | 0 |
| 16/08/2016 |
5.15
|
200 | 4.84 | 5.15 | 5.15 | 0 | 0 | 0 |
| 15/08/2016 |
4.84
|
400 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 12/08/2016 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 11/08/2016 |
4.84
|
600 | 4.80 | 5.28 | 4.49 | 0 | 0 | 0 |
| 10/08/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/08/2016 |
4.80
|
1,600 | 4.80 | 5.28 | 4.67 | 0 | 0 | 0 |
| 08/08/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/08/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/08/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/08/2016 |
4.80
|
4,100 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 |
| 02/08/2016 |
4.97
|
5,100 | 5.15 | 5.15 | 4.84 | 0 | 0 | 0 |
| 01/08/2016 |
5.15
|
100 | 5.32 | 5.32 | 5.15 | 0 | 0 | 0 |
| 29/07/2016 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 28/07/2016 |
5.32
|
400 | 5.49 | 5.49 | 4.97 | 0 | 0 | 0 |
| 27/07/2016 |
5.49
|
600 | 5.49 | 5.49 | 4.97 | 0 | 0 | 0 |
| 26/07/2016 |
5.49
|
2,800 | 5.15 | 5.49 | 4.67 | 0 | 0 | 0 |
| 25/07/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 22/07/2016 |
5.15
|
2,500 | 5.32 | 5.32 | 5.15 | 0 | 0 | 0 |
| 21/07/2016 |
5.32
|
3,800 | 5.15 | 5.32 | 5.32 | 0 | 0 | 0 |
| 20/07/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 19/07/2016 |
5.15
|
9,100 | 5.15 | 5.15 | 5.04 | 0 | 0 | 0 |
| 18/07/2016 |
5.15
|
400 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 15/07/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/07/2016 |
5.15
|
10,500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 13/07/2016 |
5.15
|
3,200 | 4.97 | 5.32 | 4.53 | 0 | 0 | 0 |
| 12/07/2016 |
4.97
|
5,700 | 5.15 | 5.15 | 4.73 | 0 | 0 | 0 |
| 11/07/2016 |
5.15
|
2,600 | 5.28 | 5.28 | 4.80 | 0 | 0 | 0 |
| 08/07/2016 |
5.28
|
3,800 | 5.15 | 5.49 | 4.67 | 0 | 0 | 0 |
| 07/07/2016 |
5.15
|
18,100 | 5.08 | 5.15 | 5.04 | 0 | 0 | 0 |
| 06/07/2016 |
5.08
|
1,200 | 5.11 | 5.11 | 4.67 | 0 | 0 | 0 |
| 05/07/2016 |
5.11
|
22,000 | 5.11 | 5.11 | 4.67 | 0 | 0 | 0 |
| 04/07/2016 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 01/07/2016 |
5.11
|
11,800 | 5.01 | 5.11 | 5.08 | 0 | 0 | 0 |
| 30/06/2016 |
5.01
|
40,000 | 5.45 | 5.45 | 4.97 | 0 | 0 | 0 |
| 29/06/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 28/06/2016 |
5.45
|
5,300 | 4.97 | 5.45 | 4.53 | 0 | 0 | 0 |
| 27/06/2016 |
4.97
|
1,100 | 4.53 | 4.97 | 4.12 | 0 | 0 | 0 |
| 24/06/2016 |
4.53
|
100 | 4.97 | 4.97 | 4.53 | 0 | 0 | 0 |
| 23/06/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 22/06/2016 |
4.97
|
4,000 | 4.91 | 4.97 | 4.97 | 0 | 0 | 0 |
| 21/06/2016 |
4.91
|
13,400 | 4.87 | 5.21 | 4.43 | 0 | 0 | 0 |
| 20/06/2016 |
4.87
|
10,200 | 4.67 | 5.08 | 4.84 | 0 | 0 | 0 |
| 17/06/2016 |
4.67
|
5,400 | 4.80 | 5.15 | 4.36 | 0 | 0 | 0 |
| 16/06/2016 |
4.80
|
12,000 | 4.67 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/06/2016 |
4.67
|
2,100 | 4.80 | 4.80 | 4.36 | 0 | 0 | 0 |
| 14/06/2016 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/06/2016 |
4.80
|
14,100 | 4.53 | 4.80 | 4.15 | 0 | 0 | 0 |
| 10/06/2016 |
4.53
|
6,700 | 4.29 | 4.70 | 3.91 | 0 | 0 | 0 |
| 09/06/2016 |
4.29
|
600 | 4.46 | 4.46 | 4.05 | 0 | 0 | 0 |
| 08/06/2016 |
4.46
|
1,400 | 4.73 | 4.73 | 4.32 | 0 | 0 | 0 |
| 07/06/2016 |
4.73
|
5,100 | 4.73 | 4.97 | 4.73 | 0 | 0 | 0 |