| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-0.07 | -2.12% | 511,700 | 0 | 0 |
3.21
3.39
3.23
|
|
2 tháng
(2024-09-16) |
-0.08 | -2.42% | 1,133,200 | 11,200 | 0.0 |
3.21
3.39
3.23
|
|
3 tháng
(2024-08-16) |
-0.17 | -5% | 1,532,300 | 12,200 | 0.0 |
3.21
3.40
3.23
|
|
6 tháng
(2024-05-20) |
-0.87 | -21.22% | 4,724,400 | 7,846 | 0.0 |
3.21
4.35
3.23
|
|
12 tháng
(2023-11-20) |
-1.62 | -33.40% | 13,825,000 | 35,546 | 0.2 |
3.21
4.98
3.23
|
|
24 tháng
(2022-11-25) |
-0.07 | -2.12% | 58,563,800 | -40,445 | 1.5 |
3.21
6.60
3.23
|
|
36 tháng
(2021-11-30) |
-6.77 | -67.70% | 158,122,100 | 377,955 | 2.6 |
3
12.58
3.23
|
|
60 tháng
(2019-12-11) |
-1.86 | -36.58% | 206,492,980 | 220,835 | 2.0 |
3
12.58
3.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
5.70
|
10,100 | 5.69 | 5.80 | 5.66 | 0 | 0 | 0 |
| 31/08/2021 |
5.69
|
40,700 | 5.71 | 5.86 | 5.66 | 0 | 0 | 0 |
| 30/08/2021 |
5.71
|
61,200 | 5.61 | 5.71 | 5.54 | 0 | 100 | -0.0 |
| 27/08/2021 |
5.61
|
1,400 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
| 26/08/2021 |
5.66
|
54,600 | 5.67 | 5.69 | 5.53 | 0 | 1,500 | -0.0 |
| 25/08/2021 |
5.67
|
18,300 | 5.68 | 5.77 | 5.54 | 0 | 2,900 | -0.0 |
| 24/08/2021 |
5.68
|
30,500 | 5.48 | 5.83 | 5.49 | 0 | 0 | 0 |
| 23/08/2021 |
5.48
|
16,300 | 5.57 | 5.61 | 5.48 | 0 | 1,700 | -0.0 |
| 20/08/2021 |
5.57
|
74,500 | 5.69 | 5.71 | 5.53 | 30,200 | 0 | 0.2 |
| 19/08/2021 |
5.69
|
18,300 | 5.75 | 5.75 | 5.66 | 0 | 100 | -0.0 |
| 18/08/2021 |
5.75
|
26,100 | 5.75 | 5.78 | 5.60 | 0 | 3,000 | -0.0 |
| 17/08/2021 |
5.75
|
59,700 | 5.79 | 5.86 | 5.75 | 0 | 2,000 | -0.0 |
| 16/08/2021 |
5.79
|
46,500 | 5.70 | 5.80 | 5.69 | 15,100 | 0 | 0.1 |
| 13/08/2021 |
5.70
|
32,900 | 5.68 | 5.92 | 5.52 | 200 | 0 | 0 |
| 12/08/2021 |
5.68
|
50,600 | 5.52 | 5.78 | 5.44 | 15,700 | 3,000 | 0.1 |
| 11/08/2021 |
5.52
|
32,500 | 5.40 | 5.56 | 5.44 | 0 | 100 | -0.0 |
| 10/08/2021 |
5.40
|
26,500 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 09/08/2021 |
5.45
|
15,400 | 5.42 | 5.47 | 5.35 | 0 | 0 | 0 |
| 06/08/2021 |
5.42
|
5,700 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 05/08/2021 |
5.44
|
4,200 | 5.48 | 5.48 | 5.44 | 0 | 100 | -0.0 |
| 04/08/2021 |
5.48
|
65,200 | 5.48 | 5.52 | 5.27 | 0 | 11,700 | -0.1 |
| 03/08/2021 |
5.48
|
7,500 | 5.44 | 5.57 | 5.36 | 100 | 200 | -0.0 |
| 02/08/2021 |
5.44
|
21,700 | 5.27 | 5.61 | 5.26 | 0 | 0 | 0 |
| 30/07/2021 |
5.27
|
17,200 | 5.27 | 5.27 | 5.02 | 0 | 3,000 | -0.0 |
| 29/07/2021 |
5.27
|
4,700 | 5.24 | 5.27 | 5.18 | 0 | 0 | 0 |
| 28/07/2021 |
5.24
|
14,100 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
| 27/07/2021 |
5.24
|
9,900 | 5.24 | 5.39 | 5.24 | 0 | 0 | 0 |
| 26/07/2021 |
5.24
|
8,200 | 5.34 | 5.34 | 5.19 | 700 | 0 | 0.0 |
| 23/07/2021 |
5.34
|
6,000 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 |
| 22/07/2021 |
5.35
|
8,800 | 5.30 | 5.35 | 5.24 | 0 | 0 | 0 |
| 21/07/2021 |
5.30
|
9,900 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
| 20/07/2021 |
5.31
|
8,200 | 5.34 | 5.34 | 5.10 | 0 | 0 | 0 |
| 19/07/2021 |
5.34
|
10,600 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 |
| 16/07/2021 |
5.41
|
8,000 | 5.26 | 5.63 | 5.10 | 0 | 0 | 0 |
| 15/07/2021 |
5.26
|
18,500 | 5.23 | 5.26 | 5.12 | 0 | 0 | 0 |
| 14/07/2021 |
5.23
|
20,700 | 5.42 | 5.42 | 5.18 | 0 | 0 | 0 |
| 13/07/2021 |
5.42
|
71,700 | 5.47 | 5.66 | 5.10 | 0 | 0 | 0 |
| 12/07/2021 |
5.47
|
32,000 | 5.69 | 5.69 | 5.30 | 0 | 1,000 | -0.0 |
| 09/07/2021 |
5.69
|
18,500 | 5.71 | 5.71 | 5.52 | 3,100 | 0 | 0.0 |
| 08/07/2021 |
5.71
|
7,800 | 5.70 | 5.71 | 5.61 | 1,200 | 0 | 0 |
| 07/07/2021 |
5.70
|
22,700 | 5.77 | 5.77 | 5.45 | 2,800 | 0 | 0.0 |
| 06/07/2021 |
5.77
|
10,800 | 5.78 | 5.78 | 5.52 | 5,500 | 0 | 0.0 |
| 05/07/2021 |
5.78
|
19,300 | 5.86 | 5.86 | 5.71 | 300 | 0 | 0 |
| 02/07/2021 |
5.86
|
33,700 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
| 01/07/2021 |
5.92
|
66,600 | 5.79 | 5.95 | 5.79 | 200 | 0 | 0.0 |
| 30/06/2021 |
5.79
|
51,000 | 5.68 | 5.86 | 5.68 | 500 | 4,500 | -0.0 |
| 29/06/2021 |
5.68
|
8,500 | 5.69 | 5.71 | 5.68 | 500 | 800 | -0.0 |
| 28/06/2021 |
5.69
|
28,900 | 5.69 | 5.76 | 5.65 | 0 | 4,200 | -0.0 |
| 25/06/2021 |
5.69
|
3,900 | 5.69 | 5.69 | 5.64 | 0 | 0 | 0 |
| 24/06/2021 |
5.69
|
16,200 | 5.70 | 5.79 | 5.64 | 100 | 0 | 0.0 |
| 23/06/2021 |
5.70
|
10,600 | 5.86 | 5.94 | 5.70 | 600 | 0 | 0.0 |
| 22/06/2021 |
5.86
|
40,800 | 5.86 | 5.95 | 5.82 | 500 | 0 | 0.0 |
| 21/06/2021 |
5.86
|
62,300 | 5.64 | 5.86 | 5.64 | 5,600 | 0 | 0.0 |
| 18/06/2021 |
5.64
|
30,400 | 5.60 | 5.65 | 5.61 | 0 | 0 | 0 |
| 17/06/2021 |
5.60
|
31,100 | 5.60 | 5.61 | 5.52 | 2,000 | 0 | 0.0 |
| 16/06/2021 |
5.60
|
22,800 | 5.54 | 5.60 | 5.52 | 0 | 0 | 0 |
| 15/06/2021 |
5.54
|
13,100 | 5.52 | 5.69 | 5.52 | 0 | 0 | 0 |
| 14/06/2021 |
5.52
|
26,200 | 5.62 | 5.62 | 5.52 | 2,000 | 0 | 0.0 |
| 11/06/2021 |
5.62
|
31,000 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 |
| 10/06/2021 |
5.64
|
34,100 | 5.52 | 5.75 | 5.47 | 0 | 0 | 0 |
| 09/06/2021 |
5.52
|
22,800 | 5.52 | 5.67 | 5.48 | 0 | 1,000 | -0.0 |
| 08/06/2021 |
5.52
|
61,600 | 5.49 | 5.69 | 5.52 | 0 | 0 | 0 |
| 07/06/2021 |
5.49
|
26,500 | 5.55 | 5.68 | 5.49 | 0 | 0 | 0 |
| 04/06/2021 |
5.55
|
42,500 | 5.61 | 5.62 | 5.54 | 0 | 0 | 0 |
| 03/06/2021 |
5.61
|
18,000 | 5.61 | 5.61 | 5.47 | 0 | 0 | 0 |
| 02/06/2021 |
5.61
|
18,800 | 5.44 | 5.74 | 5.44 | 0 | 0 | 0 |
| 01/06/2021 |
5.44
|
17,700 | 5.44 | 5.44 | 5.42 | 0 | 0 | 0 |
| 31/05/2021 |
5.44
|
15,900 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
| 28/05/2021 |
5.55
|
6,100 | 5.69 | 5.74 | 5.46 | 0 | 0 | 0 |
| 27/05/2021 |
5.69
|
17,200 | 5.48 | 5.78 | 5.45 | 0 | 0 | 0 |
| 26/05/2021 |
5.48
|
4,000 | 5.52 | 5.52 | 5.48 | 0 | 0 | 0 |
| 25/05/2021 |
5.52
|
20,800 | 5.52 | 5.52 | 5.48 | 0 | 0 | 0 |
| 24/05/2021 |
5.52
|
4,300 | 5.51 | 5.52 | 5.51 | 0 | 0 | 0 |
| 21/05/2021 |
5.51
|
4,300 | 5.44 | 5.52 | 5.33 | 0 | 0 | 0 |
| 20/05/2021 |
5.44
|
2,400 | 5.41 | 5.61 | 5.44 | 0 | 0 | 0 |
| 19/05/2021 |
5.41
|
15,200 | 5.52 | 5.60 | 5.41 | 0 | 0 | 0 |
| 18/05/2021 |
5.52
|
12,100 | 5.48 | 5.78 | 5.52 | 0 | 0 | 0 |
| 17/05/2021 |
5.48
|
12,300 | 5.48 | 5.52 | 5.48 | 0 | 0 | 0 |
| 14/05/2021 |
5.48
|
18,500 | 5.52 | 5.52 | 5.48 | 0 | 0 | 0 |
| 13/05/2021 |
5.52
|
24,700 | 5.57 | 5.57 | 5.52 | 0 | 0 | 0 |
| 12/05/2021 |
5.57
|
34,200 | 5.52 | 5.61 | 5.49 | 0 | 0 | 0 |
| 11/05/2021 |
5.52
|
28,600 | 5.52 | 5.61 | 5.44 | 0 | 0 | 0 |
| 10/05/2021 |
5.52
|
22,800 | 5.77 | 5.77 | 5.52 | 0 | 0 | 0 |
| 07/05/2021 |
5.77
|
44,400 | 5.77 | 5.81 | 5.52 | 0 | 0 | 0 |
| 06/05/2021 |
5.77
|
30,400 | 5.83 | 5.83 | 5.58 | 0 | 0 | 0 |
| 05/05/2021 |
5.83
|
46,700 | 5.61 | 5.83 | 5.47 | 0 | 0 | 0 |
| 04/05/2021 |
5.61
|
20,900 | 5.78 | 5.78 | 5.49 | 0 | 0 | 0 |
| 29/04/2021 |
5.78
|
33,400 | 5.69 | 5.95 | 5.65 | 0 | 0 | 0 |
| 28/04/2021 |
5.69
|
42,400 | 5.78 | 6.11 | 5.49 | 0 | 0 | 0 |
| 27/04/2021 |
5.78
|
3,200 | 5.74 | 5.78 | 5.69 | 0 | 0 | 0 |
| 26/04/2021 |
5.74
|
37,500 | 5.95 | 5.95 | 5.74 | 0 | 0 | 0 |
| 23/04/2021 |
5.95
|
20,700 | 5.86 | 5.95 | 5.69 | 100 | 0 | 0.0 |
| 22/04/2021 |
5.86
|
15,500 | 5.86 | 5.95 | 5.78 | 0 | 0 | 0 |
| 20/04/2021 |
5.86
|
80,400 | 6.29 | 6.29 | 5.86 | 0 | 0 | 0 |
| 19/04/2021 |
6.29
|
8,300 | 6.46 | 6.46 | 6.26 | 0 | 0 | 0 |
| 16/04/2021 |
6.46
|
75,200 | 6.30 | 6.71 | 6.25 | 7,200 | 1,000 | 0.0 |
| 15/04/2021 |
6.30
|
31,800 | 6.54 | 6.57 | 6.25 | 0 | 0 | 0 |
| 14/04/2021 |
6.54
|
83,200 | 6.46 | 6.57 | 6.33 | 0 | 0 | 0 |
| 13/04/2021 |
6.46
|
72,900 | 6.63 | 6.71 | 6.46 | 0 | 0 | 0 |
| 12/04/2021 |
6.63
|
82,600 | 6.63 | 6.84 | 6.54 | 0 | 7,000 | -0.1 |