| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-19) |
0.70 | 8.86% | 14,901,449 | 86,000 | 0.7 |
7.90
8.60
8.60
|
|
2 tháng
(2024-03-19) |
-0.20 | -2.27% | 44,751,599 | 769,225 | 7.0 |
7.90
9.70
8.60
|
|
3 tháng
(2024-02-19) |
0.20 | 2.38% | 86,245,774 | 750,518 | 6.9 |
7.90
9.70
8.60
|
|
6 tháng
(2023-11-20) |
0.10 | 1.18% | 142,891,349 | -185,957 | -0.9 |
7.90
9.70
8.60
|
|
12 tháng
(2023-05-24) |
1.66 | 24% | 388,006,126 | -474,107 | -4.4 |
6.61
11.39
8.60
|
|
24 tháng
(2022-05-30) |
-5.27 | -38% | 428,886,265 | 456,593 | 11.9 |
3.89
14.10
8.60
|
|
36 tháng
(2021-06-03) |
0.82 | 10.52% | 701,434,138 | 516,993 | 11.4 |
3.89
20.30
8.60
|
|
60 tháng
(2020-07-23) |
-1.27 | -12.85% | 990,201,271 | 576,393 | 11.6 |
3.16
20.30
8.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #901 | 06/10/2020 |
3.89
-0.11
|
98,120 | 3.89 | 4.00 | 3.83 | 0 | 0 | 0 |
| #902 | 05/10/2020 |
4.00
0.06
|
239,720 | 3.95 | 4.06 | 3.89 | 300 | 0 | 0.0 |
| #903 | 02/10/2020 |
3.95
-0.11
|
239,950 | 3.83 | 4.00 | 3.83 | 1,600 | 0 | 0.0 |
| #904 | 01/10/2020 |
4.06
0
|
177,030 | 4.00 | 4.12 | 3.89 | 2,000 | 0 | 0.0 |
| #905 | 30/09/2020 |
4.06
-0.06
|
40,746 | 4.23 | 4.23 | 3.89 | 0 | 0 | 0 |
| #906 | 29/09/2020 |
4.12
-0.39
|
1,337,551 | 4.57 | 4.79 | 3.95 | 8,500 | 1,200 | 0.1 |
| #907 | 28/09/2020 |
4.51
0.28
|
625,094 | 4.34 | 4.85 | 4.23 | 2,100 | 0 | 0.0 |
| #908 | 25/09/2020 |
4.23
-0.11
|
95,366 | 4.23 | 4.51 | 4.23 | 800 | 0 | 0.0 |
| #909 | 24/09/2020 |
4.34
-0.06
|
88,953 | 4.40 | 4.51 | 3.95 | 1,600 | 3,000 | -0.0 |
| #910 | 23/09/2020 |
4.40
-0.28
|
103,509 | 4.68 | 4.79 | 4.40 | 0 | 0 | 0 |
| #911 | 22/09/2020 |
4.68
0.34
|
536,400 | 4.40 | 4.91 | 4.34 | 0 | 0 | 0 |
| #912 | 21/09/2020 |
4.34
0.56
|
849,835 | 3.72 | 4.34 | 3.72 | 400 | 5,400 | -0.0 |
| #913 | 18/09/2020 |
3.78
-0.06
|
85,299 | 3.95 | 3.95 | 3.67 | 0 | 0 | 0 |
| #914 | 17/09/2020 |
3.83
-0.34
|
191,910 | 4.12 | 4.17 | 3.83 | 5,000 | 0 | 0.0 |
| #915 | 16/09/2020 |
4.17
-0.23
|
92,810 | 4.45 | 4.45 | 4.17 | 4,400 | 600 | 0.0 |
| #916 | 15/09/2020 |
4.40
-0.28
|
146,028 | 4.62 | 4.62 | 4.40 | 2,800 | 0 | 0.0 |
| #917 | 14/09/2020 |
4.68
0.11
|
97,701 | 4.68 | 4.85 | 4.45 | 5,100 | 0 | 0.0 |
| #918 | 11/09/2020 |
4.57
0.06
|
433,010 | 4.79 | 5.30 | 4.40 | 0 | 0 | 0 |
| #919 | 10/09/2020 |
4.51
-0.68
|
973,831 | 5.36 | 5.92 | 4.51 | 8,700 | 0 | 0.1 |
| #920 | 09/09/2020 |
5.19
0
|
281,112 | 5.19 | 5.36 | 4.96 | 600 | 0 | 0.0 |
| #921 | 08/09/2020 |
5.19
0.11
|
255,900 | 5.02 | 5.36 | 4.79 | 600 | 0 | 0.0 |
| #922 | 07/09/2020 |
5.07
0
|
275,111 | 5.02 | 5.30 | 4.79 | 1,400 | 0 | 0.0 |
| #923 | 04/09/2020 |
5.07
-0.28
|
77,055 | 5.36 | 5.36 | 4.51 | 3,500 | 0 | 0.0 |
| #924 | 03/09/2020 |
5.36
-0.45
|
257,730 | 6.09 | 6.48 | 5.19 | 3,600 | 0 | 0.0 |
| #925 | 01/09/2020 |
5.81
-0.28
|
1,666,610 | 5.92 | 7.05 | 5.24 | 23,000 | 0 | 0.2 |
| #926 | 31/08/2020 |
6.09
-1.07
|
192,133 | 6.32 | 6.60 | 6.09 | 1,200 | 0 | 0.0 |
| #927 | 28/08/2020 |
7.16
-1.02
|
325,603 | 7.89 | 7.89 | 7.16 | 0 | 5,000 | -0.1 |
| #928 | 27/08/2020 |
8.18
-1.24
|
132,850 | 9.30 | 9.30 | 8.18 | 0 | 0 | 0 |
| #929 | 26/08/2020 |
9.42
-0.23
|
359,010 | 9.59 | 11.05 | 8.63 | 0 | 0 | 0 |
| #930 | 25/08/2020 |
9.64
-1.02
|
614,056 | 10.66 | 11.62 | 8.97 | 0 | 0 | 0 |
| #931 | 24/08/2020 |
10.66
0.73
|
967,366 | 10.49 | 12.01 | 8.97 | 5,000 | 0 | 0.1 |
| #932 | 21/08/2020 |
9.92
-0.96
|
385,110 | 10.15 | 11.62 | 9.92 | 0 | 0 | 0 |
| #933 | 20/08/2020 |
10.88
-1.80
|
308,680 | 12.57 | 12.86 | 10.54 | 0 | 0 | 0 |
| #934 | 19/08/2020 |
12.69
-1.18
|
631,500 | 12.80 | 14.10 | 10.88 | 0 | 0 | 0 |
| #935 | 18/08/2020 |
13.87
1.18
|
293,011 | 12.97 | 13.93 | 12.35 | 400 | 1,000 | -0.0 |
| #936 | 17/08/2020 |
12.69
-2.65
|
1,878,291 | 15.22 | 17.09 | 12.69 | 0 | 500 | -0.0 |
| #937 | 14/08/2020 |
15.34
1.58
|
357,500 | 13.65 | 15.34 | 13.65 | 0 | 0 | 0 |
| #938 | 13/08/2020 |
13.76
1.30
|
329,100 | 12.41 | 13.76 | 12.41 | 1,000 | 0 | 0.0 |
| #939 | 12/08/2020 |
12.46
-1.24
|
667,800 | 12.12 | 13.14 | 11.84 | 100 | 0 | 0.0 |
| #940 | 11/08/2020 |
13.70
-1.64
|
81,600 | 13.93 | 16.13 | 13.70 | 200 | 0 | 0.0 |
| #941 | 10/08/2020 |
15.34
-3.95
|
75,200 | 17.87 | 17.87 | 15.34 | 400 | 0 | 0.0 |
| #942 | 07/08/2020 |
19.28
1.80
|
437,300 | 19.17 | 19.96 | 14.83 | 0 | 0 | 0 |
| #943 | 06/08/2020 |
17.48
1.80
|
145,300 | 16.92 | 17.48 | 15.56 | 0 | 0 | 0 |
| #944 | 05/08/2020 |
15.68
1.64
|
226,091 | 13.76 | 15.68 | 13.76 | 0 | 0 | 0 |
| #945 | 04/08/2020 |
14.04
0.96
|
77,700 | 12.97 | 14.10 | 12.97 | 0 | 0 | 0 |
| #946 | 03/08/2020 |
13.08
0.68
|
53,800 | 12.74 | 13.19 | 12.41 | 0 | 0 | 0 |
| #947 | 31/07/2020 |
12.41
0
|
42,000 | 12.91 | 13.19 | 12.41 | 0 | 800 | -0.0 |
| #948 | 30/07/2020 |
12.41
-1.97
|
89,000 | 14.15 | 14.15 | 12.18 | 100 | 0 | 0.0 |
| #949 | 29/07/2020 |
14.38
-0.56
|
197,100 | 16.46 | 16.46 | 12.24 | 0 | 0 | 0 |
| #950 | 28/07/2020 |
14.94
1.92
|
357,600 | 13.31 | 14.94 | 13.14 | 0 | 0 | 0 |
| #951 | 27/07/2020 |
13.03
1.69
|
456,200 | 13.03 | 13.03 | 13.03 | 1,000 | 0 | 0.0 |
| #952 | 24/07/2020 |
11.33
1.47
|
145,600 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
| #953 | 23/07/2020 |
9.87
0
|
88,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |