| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
2.86 | 29.51% | 7,552,200 | -2,100 | -0.0 |
9.50
13.90
12.55
|
|
2 tháng
(2024-09-16) |
3.15 | 33.58% | 8,485,600 | -2,400 | -0.0 |
9.38
13.90
12.55
|
|
3 tháng
(2024-08-15) |
3 | 31.40% | 9,629,700 | -2,400 | -0.0 |
9.33
13.90
12.55
|
|
6 tháng
(2024-05-17) |
3.33 | 36.12% | 20,398,100 | -10,996 | -0.1 |
9.22
13.90
12.55
|
|
12 tháng
(2023-11-20) |
4.08 | 48.09% | 29,007,300 | -294,799 | -2.8 |
8.28
13.90
12.55
|
|
24 tháng
(2022-11-24) |
6.86 | 120.64% | 58,404,000 | -417,605 | -3.8 |
5.69
13.90
12.55
|
|
36 tháng
(2021-11-29) |
-5.79 | -31.57% | 154,586,100 | -1,119,335 | -17.6 |
5.30
20.09
12.55
|
|
60 tháng
(2019-12-10) |
7.39 | 143.20% | 224,454,670 | -11,360,467 | -91.3 |
4.19
20.09
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2021 |
5.16
|
269,000 | 5.13 | 5.24 | 5.13 | 22,800 | 170,200 | -1.0 |
| 30/08/2021 |
5.13
|
276,100 | 5.04 | 5.24 | 5.05 | 0 | 101,700 | -0.7 |
| 27/08/2021 |
5.04
|
133,200 | 5.01 | 5.09 | 5.00 | 4,600 | 9,700 | -0.0 |
| 26/08/2021 |
5.01
|
36,600 | 5.01 | 5.03 | 5.00 | 0 | 0 | 0 |
| 25/08/2021 |
5.01
|
102,300 | 5.05 | 5.05 | 4.97 | 1,200 | 0 | 0.0 |
| 24/08/2021 |
5.05
|
38,400 | 5.06 | 5.06 | 5.01 | 2,000 | 0 | 0.0 |
| 23/08/2021 |
5.06
|
20,700 | 5.09 | 5.09 | 5.01 | 0 | 500 | -0.0 |
| 20/08/2021 |
5.09
|
648,700 | 5.07 | 5.10 | 4.99 | 0 | 100,600 | -0.7 |
| 19/08/2021 |
5.07
|
47,300 | 5.07 | 5.07 | 5.05 | 3,500 | 0 | 0.0 |
| 18/08/2021 |
5.07
|
74,600 | 5.06 | 5.13 | 5.05 | 3,500 | 6,000 | -0.0 |
| 17/08/2021 |
5.06
|
98,700 | 5.06 | 5.09 | 5.04 | 44,000 | 5,000 | 0.3 |
| 16/08/2021 |
5.06
|
43,100 | 5.09 | 5.13 | 5.04 | 0 | 10,000 | -0.1 |
| 13/08/2021 |
5.09
|
57,100 | 5.17 | 5.17 | 5.07 | 2,800 | 6,000 | 0 |
| 12/08/2021 |
5.17
|
23,200 | 5.17 | 5.17 | 5.09 | 2,000 | 11,500 | -0.1 |
| 11/08/2021 |
5.17
|
41,000 | 5.21 | 5.23 | 5.13 | 0 | 15,000 | -0.1 |
| 10/08/2021 |
5.21
|
253,000 | 5.08 | 5.36 | 5.01 | 5,000 | 0 | 0.0 |
| 09/08/2021 |
5.08
|
18,300 | 5.02 | 5.08 | 5.01 | 0 | 0 | 0 |
| 06/08/2021 |
5.02
|
65,600 | 5.01 | 5.05 | 5.02 | 18,000 | 35,000 | -0.1 |
| 05/08/2021 |
5.01
|
33,900 | 5.02 | 5.04 | 5.01 | 0 | 27,100 | -0.2 |
| 04/08/2021 |
5.02
|
44,400 | 5.01 | 5.05 | 5.02 | 19,000 | 17,700 | 0.0 |
| 03/08/2021 |
5.01
|
14,500 | 5.07 | 5.07 | 5.01 | 0 | 10,000 | -0.1 |
| 02/08/2021 |
5.07
|
93,400 | 4.99 | 5.07 | 4.91 | 0 | 65,000 | -0.4 |
| 30/07/2021 |
4.99
|
47,600 | 5.01 | 5.06 | 4.97 | 0 | 30,000 | -0.2 |
| 29/07/2021 |
5.01
|
30,600 | 5.01 | 5.08 | 5.01 | 19,300 | 10,700 | 0.1 |
| 28/07/2021 |
5.01
|
74,000 | 5.01 | 5.04 | 5.01 | 42,500 | 40,000 | 0.0 |
| 27/07/2021 |
5.01
|
102,500 | 4.94 | 5.05 | 4.94 | 0 | 20,100 | -0.1 |
| 26/07/2021 |
4.94
|
28,000 | 4.89 | 4.97 | 4.86 | 0 | 0 | 0 |
| 23/07/2021 |
4.89
|
56,600 | 4.97 | 5.00 | 4.88 | 0 | 0 | 0 |
| 22/07/2021 |
4.97
|
1,900 | 4.97 | 5.01 | 4.93 | 0 | 0 | 0 |
| 21/07/2021 |
4.97
|
26,400 | 4.98 | 5.01 | 4.88 | 0 | 0 | 0 |
| 20/07/2021 |
4.98
|
52,000 | 4.90 | 4.99 | 4.88 | 0 | 0 | 0 |
| 19/07/2021 |
4.90
|
76,200 | 5.05 | 5.05 | 4.88 | 0 | 0 | 0 |
| 16/07/2021 |
5.05
|
25,700 | 5.01 | 5.05 | 4.95 | 0 | 0 | 0 |
| 15/07/2021 |
5.01
|
20,800 | 5.01 | 5.01 | 4.94 | 0 | 1,000 | -0.0 |
| 14/07/2021 |
5.01
|
5,700 | 5.01 | 5.08 | 4.97 | 0 | 0 | 0 |
| 13/07/2021 |
5.01
|
23,200 | 4.97 | 5.05 | 4.94 | 0 | 0 | 0 |
| 12/07/2021 |
4.97
|
191,400 | 5.09 | 5.09 | 4.82 | 0 | 0 | 0 |
| 09/07/2021 |
5.09
|
23,900 | 5.07 | 5.17 | 5.03 | 0 | 0 | 0 |
| 08/07/2021 |
5.07
|
52,300 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
| 07/07/2021 |
5.15
|
54,700 | 5.17 | 5.18 | 5.07 | 200 | 0 | 0.0 |
| 06/07/2021 |
5.17
|
42,100 | 5.16 | 5.24 | 5.13 | 0 | 0 | 0 |
| 05/07/2021 |
5.16
|
66,900 | 5.21 | 5.23 | 5.16 | 0 | 0 | 0 |
| 02/07/2021 |
5.21
|
46,000 | 5.24 | 5.37 | 5.21 | 0 | 0 | 0 |
| 01/07/2021 |
5.24
|
50,500 | 5.24 | 5.33 | 5.17 | 0 | 0 | 0 |
| 30/06/2021 |
5.24
|
85,000 | 5.24 | 5.40 | 5.24 | 0 | 37,500 | -0.3 |
| 29/06/2021 |
5.24
|
411,700 | 5.12 | 5.48 | 5.10 | 200 | 150,900 | -1.0 |
| 28/06/2021 |
5.12
|
141,800 | 5.14 | 5.14 | 5.12 | 0 | 90,600 | -0.6 |
| 25/06/2021 |
5.14
|
166,300 | 5.17 | 5.22 | 5.12 | 0 | 110,000 | -0.7 |
| 24/06/2021 |
5.17
|
139,500 | 5.28 | 5.28 | 5.17 | 500 | 59,400 | -0.4 |
| 23/06/2021 |
5.28
|
134,700 | 5.32 | 5.36 | 5.28 | 0 | 0 | 0 |
| 22/06/2021 |
5.32
|
193,600 | 5.14 | 5.39 | 5.09 | 0 | 0 | 0 |
| 21/06/2021 |
5.14
|
183,400 | 5.08 | 5.16 | 5.08 | 0 | 125,700 | -0.8 |
| 18/06/2021 |
5.08
|
154,700 | 5.08 | 5.14 | 5.07 | 1,000 | 110,000 | -0.7 |
| 17/06/2021 |
5.08
|
92,700 | 5.09 | 5.17 | 5.07 | 1,000 | 52,500 | -0.3 |
| 16/06/2021 |
5.09
|
84,100 | 5.13 | 5.13 | 5.05 | 0 | 40,100 | -0.3 |
| 15/06/2021 |
5.13
|
86,300 | 5.18 | 5.18 | 5.13 | 100 | 77,100 | -0.5 |
| 14/06/2021 |
5.18
|
83,000 | 5.21 | 5.21 | 5.14 | 3,400 | 34,900 | -0.2 |
| 11/06/2021 |
5.21
|
176,300 | 5.18 | 5.21 | 5.09 | 0 | 0 | 0 |
| 10/06/2021 |
5.18
|
17,100 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 09/06/2021 |
5.19
|
19,300 | 5.19 | 5.19 | 5.13 | 0 | 300 | -0.0 |
| 08/06/2021 |
5.19
|
42,700 | 5.21 | 5.24 | 5.18 | 0 | 0 | 0 |
| 07/06/2021 |
5.21
|
39,700 | 5.21 | 5.24 | 5.21 | 0 | 0 | 0 |
| 04/06/2021 |
5.21
|
29,000 | 5.17 | 5.23 | 5.20 | 0 | 0 | 0 |
| 03/06/2021 |
5.17
|
80,900 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 |
| 02/06/2021 |
5.17
|
69,500 | 5.14 | 5.20 | 5.11 | 0 | 0 | 0 |
| 01/06/2021 |
5.14
|
36,600 | 5.14 | 5.15 | 5.14 | 0 | 7,000 | -0.0 |
| 31/05/2021 |
5.14
|
70,500 | 5.15 | 5.17 | 5.14 | 0 | 0 | 0 |
| 28/05/2021 |
5.15
|
49,600 | 5.19 | 5.20 | 5.14 | 0 | 0 | 0 |
| 27/05/2021 |
5.19
|
56,000 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 26/05/2021 |
5.13
|
113,400 | 5.19 | 5.19 | 5.10 | 100 | 0 | 0.0 |
| 25/05/2021 |
5.19
|
50,200 | 5.19 | 5.24 | 5.17 | 0 | 0 | 0 |
| 24/05/2021 |
5.19
|
79,100 | 5.21 | 5.21 | 5.16 | 0 | 1,800 | -0.0 |
| 21/05/2021 |
5.21
|
76,700 | 5.17 | 5.24 | 5.17 | 0 | 1,700 | -0.0 |
| 20/05/2021 |
5.17
|
23,100 | 5.11 | 5.17 | 5.10 | 0 | 0 | 0 |
| 19/05/2021 |
5.11
|
45,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/05/2021 |
5.20
|
24,100 | 5.19 | 5.24 | 5.12 | 0 | 0 | 0 |
| 17/05/2021 |
5.19
|
34,900 | 5.24 | 5.24 | 5.17 | 0 | 0 | 0 |
| 14/05/2021 |
5.24
|
104,200 | 5.16 | 5.32 | 5.09 | 0 | 0 | 0 |
| 13/05/2021 |
5.16
|
107,100 | 5.07 | 5.20 | 5.07 | 100 | 0 | 0.0 |
| 12/05/2021 |
5.07
|
96,900 | 5.04 | 5.12 | 5.01 | 0 | 0 | 0 |
| 11/05/2021 |
5.04
|
111,800 | 4.97 | 5.07 | 4.87 | 0 | 0 | 0 |
| 10/05/2021 |
4.97
|
89,500 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 |
| 07/05/2021 |
5.00
|
86,800 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 06/05/2021 |
5.09
|
173,600 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 05/05/2021 |
5.15
|
100,400 | 5.05 | 5.16 | 5.09 | 2,400 | 6,300 | -0.0 |
| 04/05/2021 |
5.05
|
195,400 | 5.17 | 5.17 | 4.94 | 0 | 0 | 0 |
| 29/04/2021 |
5.17
|
113,800 | 5.21 | 5.32 | 5.16 | 0 | 0 | 0 |
| 28/04/2021 |
5.21
|
34,200 | 5.18 | 5.23 | 5.17 | 0 | 11,700 | -0.1 |
| 27/04/2021 |
5.18
|
65,700 | 5.20 | 5.38 | 5.17 | 0 | 10,000 | -0.1 |
| 26/04/2021 |
5.20
|
250,900 | 5.28 | 5.28 | 5.15 | 33,500 | 8,300 | 0.2 |
| 23/04/2021 |
5.28
|
121,800 | 5.31 | 5.31 | 5.23 | 4,000 | 24,200 | -0.1 |
| 22/04/2021 |
5.31
|
107,500 | 5.30 | 5.38 | 5.24 | 3,800 | 10,000 | -0.0 |
| 20/04/2021 |
5.30
|
271,600 | 5.45 | 5.45 | 5.30 | 1,000 | 36,000 | -0.2 |
| 19/04/2021 |
5.45
|
605,200 | 5.79 | 5.79 | 5.40 | 0 | 111,200 | -0.8 |
| 16/04/2021 |
5.79
|
108,900 | 5.85 | 5.89 | 5.74 | 0 | 0 | 0 |
| 15/04/2021 |
5.85
|
218,200 | 5.94 | 5.98 | 5.82 | 0 | 5,300 | -0.0 |
| 14/04/2021 |
5.94
|
841,500 | 5.75 | 6.02 | 5.68 | 0 | 442,500 | -3.4 |
| 13/04/2021 |
5.75
|
231,300 | 5.94 | 5.94 | 5.75 | 4,200 | 93,600 | -0.7 |
| 12/04/2021 |
5.94
|
419,100 | 5.94 | 6.00 | 5.78 | 2,000 | 250,000 | -1.9 |
| 09/04/2021 |
5.94
|
250,000 | 5.71 | 6.05 | 5.71 | 20,000 | 103,200 | -0.6 |