| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0 | 0% | 8,038,100 | 19,500 | 0.3 |
11
12.10
11.20
|
|
2 tháng
(2024-07-22) |
-0.30 | -2.61% | 11,922,700 | -31,400 | -0.3 |
11
12.10
11.20
|
|
3 tháng
(2024-06-21) |
-0.80 | -6.67% | 17,603,800 | 13,700 | 0.3 |
11
12.10
11.20
|
|
6 tháng
(2024-03-25) |
-1.90 | -14.50% | 33,987,468 | -28,753 | -0.2 |
11
13.20
11.20
|
|
12 tháng
(2023-09-25) |
0.90 | 8.74% | 51,218,007 | -1,899 | -0.1 |
8.20
13.30
11.20
|
|
24 tháng
(2022-09-30) |
0.47 | 4.35% | 136,459,473 | 27,944 | 0.4 |
8.20
19.65
11.20
|
|
36 tháng
(2021-10-05) |
4.49 | 66.89% | 172,239,631 | -296,531 | -3.7 |
6.71
19.65
11.20
|
|
60 tháng
(2019-10-16) |
8.22 | 275.88% | 190,387,258 | -270,851 | -3.5 |
2.40
19.65
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
5.03
|
24,800 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 06/07/2021 |
5.17
|
10,758 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
| 05/07/2021 |
5.17
|
2,700 | 5.17 | 5.17 | 5.03 | 0 | 1,000 | -0.0 |
| 02/07/2021 |
5.17
|
41,200 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
| 01/07/2021 |
5.24
|
12,035 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 30/06/2021 |
5.24
|
37,300 | 5.24 | 5.24 | 4.96 | 0 | 0 | 0 |
| 29/06/2021 |
5.24
|
68,402 | 5.31 | 5.39 | 4.96 | 0 | 0 | 0 |
| 28/06/2021 |
5.31
|
20,326 | 5.39 | 5.75 | 5.31 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
5.39
|
28,010 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 24/06/2021 |
5.39
|
40,652 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 |
| 23/06/2021 |
5.39
|
35,481 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
| 22/06/2021 |
5.46
|
37,710 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 |
| 21/06/2021 |
5.46
|
50,350 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 18/06/2021 |
5.53
|
113,200 | 5.39 | 5.60 | 5.31 | 0 | 0 | 0 |
| 17/06/2021 |
5.39
|
22,900 | 5.24 | 5.39 | 5.17 | 0 | 0 | 0 |
| 16/06/2021 |
5.24
|
61,049 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 15/06/2021 |
5.39
|
80,400 | 5.17 | 5.39 | 5.03 | 0 | 0 | 0 |
| 14/06/2021 |
5.17
|
8,200 | 5.10 | 5.17 | 5.03 | 0 | 0 | 0 |
| 11/06/2021 |
5.10
|
11,001 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
| 10/06/2021 |
4.96
|
41,200 | 5.10 | 5.10 | 4.96 | 0 | 1,000 | -0.0 |
| 09/06/2021 |
5.10
|
38,400 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 |
| 08/06/2021 |
5.10
|
35,826 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 |
| 07/06/2021 |
5.31
|
73,000 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
| 04/06/2021 |
5.31
|
13,400 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
| 03/06/2021 |
5.39
|
54,900 | 5.24 | 5.46 | 5.24 | 0 | 0 | 0 |
| 02/06/2021 |
5.24
|
60,719 | 5.17 | 5.31 | 5.10 | 0 | 0 | 0 |
| 01/06/2021 |
5.17
|
58,719 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.24
|
27,151 | 5.17 | 5.31 | 5.17 | 0 | 0 | 0 |
| 28/05/2021 |
5.17
|
18,200 | 5.17 | 5.39 | 5.17 | 0 | 0 | 0 |
| 27/05/2021 |
5.17
|
77,050 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 |
| 26/05/2021 |
5.31
|
53,800 | 5.24 | 5.31 | 5.17 | 0 | 0 | 0 |
| 25/05/2021 |
5.24
|
122,200 | 5.24 | 5.31 | 5.10 | 0 | 0 | 0 |
| 24/05/2021 |
5.24
|
189,251 | 4.96 | 5.39 | 4.96 | 0 | 0 | 0 |
| 21/05/2021 |
4.96
|
15,150 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 |
| 20/05/2021 |
4.81
|
88,700 | 4.81 | 4.88 | 4.67 | 0 | 0 | 0 |
| 19/05/2021 |
4.81
|
38,000 | 4.81 | 4.88 | 4.74 | 500 | 0 | 0.0 |
| 18/05/2021 |
4.81
|
18,800 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
| 17/05/2021 |
4.88
|
9,200 | 4.88 | 4.96 | 4.88 | 0 | 0 | 0 |
| 14/05/2021 |
4.88
|
35,401 | 4.96 | 4.96 | 4.74 | 1,500 | 1,000 | 0.0 |
| 13/05/2021 |
4.96
|
7,300 | 4.96 | 4.96 | 4.88 | 1,000 | 0 | 0.0 |
| 12/05/2021 |
4.96
|
31,901 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 |
| 11/05/2021 |
4.81
|
25,600 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 |
| 10/05/2021 |
4.88
|
35,877 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
| 07/05/2021 |
5.03
|
24,100 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
| 06/05/2021 |
5.03
|
13,800 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 |
| 05/05/2021 |
5.10
|
53,200 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
| 04/05/2021 |
4.96
|
11,700 | 4.96 | 5.03 | 4.88 | 0 | 0 | 0 |
| 29/04/2021 |
4.96
|
6,000 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 |
| 28/04/2021 |
5.03
|
13,500 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 |
| 27/04/2021 |
5.17
|
58,300 | 5.03 | 5.17 | 4.88 | 1,000 | 0 | 0.0 |
| 26/04/2021 |
5.03
|
22,500 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 |
| 23/04/2021 |
5.10
|
45,693 | 4.81 | 5.10 | 4.74 | 0 | 0 | 0 |
| 22/04/2021 |
4.81
|
79,550 | 5.10 | 5.10 | 4.81 | 0 | 0 | 0 |
| 20/04/2021 |
5.10
|
25,990 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
| 19/04/2021 |
5.17
|
138,707 | 4.96 | 5.17 | 4.67 | 0 | 0 | 0 |
| 16/04/2021 |
4.96
|
190,918 | 5.31 | 5.31 | 4.88 | 500 | 0 | 0.0 |
| 15/04/2021 |
5.31
|
197,900 | 5.53 | 5.60 | 5.31 | 0 | 0 | 0 |
| 14/04/2021 |
5.53
|
101,100 | 5.53 | 5.60 | 5.39 | 0 | 0 | 0 |
| 13/04/2021 |
5.53
|
99,018 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
| 12/04/2021 |
5.82
|
74,610 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 |
| 09/04/2021 |
5.82
|
385,641 | 5.53 | 5.82 | 5.53 | 0 | 0 | 0 |
| 08/04/2021 |
5.53
|
48,201 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 |
| 07/04/2021 |
5.53
|
44,277 | 5.53 | 5.53 | 5.39 | 0 | 1,000 | -0.0 |
| 06/04/2021 |
5.53
|
71,515 | 5.46 | 5.53 | 5.39 | 0 | 0 | 0 |
| 05/04/2021 |
5.46
|
63,858 | 5.46 | 5.67 | 5.46 | 0 | 0 | 0 |
| 02/04/2021 |
5.46
|
93,867 | 5.46 | 5.46 | 5.31 | 500 | 0 | 0.0 |
| 01/04/2021 |
5.46
|
70,400 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 |
| 31/03/2021 |
5.53
|
145,154 | 5.53 | 5.60 | 5.39 | 0 | 0 | 0 |
| 30/03/2021 |
5.53
|
189,020 | 5.10 | 5.60 | 5.03 | 0 | 0 | 0 |
| 29/03/2021 |
5.10
|
22,704 | 5.10 | 5.24 | 5.03 | 2,100 | 0 | 0.0 |
| 26/03/2021 |
5.10
|
148,300 | 5.10 | 5.17 | 4.88 | 0 | 0 | 0 |
| 25/03/2021 |
5.10
|
73,116 | 5.10 | 5.39 | 5.10 | 0 | 0 | 0 |
| 24/03/2021 |
5.10
|
126,791 | 4.88 | 5.10 | 4.74 | 0 | 0 | 0 |
| 23/03/2021 |
4.88
|
29,045 | 4.96 | 5.03 | 4.88 | 0 | 0 | 0 |
| 22/03/2021 |
4.96
|
69,620 | 5.10 | 5.10 | 4.88 | 0 | 800 | -0.0 |
| 19/03/2021 |
5.10
|
64,642 | 5.10 | 5.10 | 4.67 | 0 | 10,000 | -0.1 |
| 18/03/2021 |
5.10
|
119,100 | 5.17 | 5.24 | 5.03 | 0 | 0 | 0 |
| 17/03/2021 |
5.17
|
68,240 | 5.10 | 5.17 | 5.10 | 0 | 3,000 | -0.0 |
| 16/03/2021 |
5.10
|
143,000 | 5.03 | 5.24 | 5.03 | 0 | 0 | 0 |
| 15/03/2021 |
5.03
|
130,600 | 4.74 | 5.10 | 4.60 | 0 | 0 | 0 |
| 12/03/2021 |
4.74
|
59,100 | 4.67 | 4.74 | 4.45 | 11,000 | 0 | 0.1 |
| 11/03/2021 |
4.67
|
88,104 | 4.81 | 4.81 | 4.38 | 0 | 1,000 | -0.0 |
| 10/03/2021 |
4.81
|
47,010 | 4.52 | 4.88 | 4.45 | 0 | 0 | 0 |
| 09/03/2021 |
4.52
|
184,400 | 4.45 | 4.52 | 4.31 | 0 | 0 | 0 |
| 08/03/2021 |
4.45
|
48,773 | 4.38 | 4.67 | 4.17 | 0 | 0 | 0 |
| 05/03/2021 |
4.38
|
26,700 | 4.31 | 4.38 | 4.24 | 0 | 0 | 0 |
| 04/03/2021 |
4.31
|
114,000 | 4.31 | 4.52 | 4.17 | 0 | 0 | 0 |
| 03/03/2021 |
4.31
|
179,000 | 4.09 | 4.31 | 4.02 | 0 | 0 | 0 |
| 02/03/2021 |
4.09
|
70,764 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
| 01/03/2021 |
4.09
|
29,029 | 3.95 | 4.17 | 4.02 | 0 | 1,300 | -0.0 |
| 26/02/2021 |
3.95
|
42,220 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
| 25/02/2021 |
3.95
|
243,880 | 3.73 | 4.02 | 3.73 | 0 | 61,400 | -0.3 |
| 24/02/2021 |
3.73
|
54,700 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
| 23/02/2021 |
3.81
|
26,600 | 3.88 | 3.88 | 3.73 | 0 | 0 | 0 |
| 22/02/2021 |
3.88
|
101,300 | 3.81 | 4.02 | 3.81 | 0 | 6,800 | -0.0 |
| 19/02/2021 |
3.81
|
149,600 | 3.73 | 4.09 | 3.66 | 0 | 10,000 | -0.1 |
| 18/02/2021 |
3.73
|
19,500 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
| 17/02/2021 |
3.73
|
38,900 | 3.66 | 3.73 | 3.66 | 0 | 0 | 0 |
| 09/02/2021 |
3.66
|
430 | 3.59 | 3.66 | 3.66 | 0 | 0 | 0 |
| 08/02/2021 |
3.59
|
18,500 | 3.52 | 3.59 | 3.45 | 500 | 0 | 0.0 |