| 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 | 0% | 5,625,600 | -94,800 | -0.7 |
7
7.50
7.40
|
|
2 tháng
(2024-07-22) |
-0.40 | -5.13% | 15,188,400 | -119,800 | -0.9 |
6.70
7.80
7.40
|
|
3 tháng
(2024-06-20) |
-1.10 | -12.94% | 24,841,900 | -115,600 | -0.8 |
6.70
8.50
7.40
|
|
6 tháng
(2024-03-22) |
-1.80 | -19.57% | 88,178,952 | 899,625 | 8.3 |
6.70
9.70
7.40
|
|
12 tháng
(2023-09-25) |
-1.47 | -16.57% | 265,362,992 | -148,857 | -0.5 |
6.61
9.70
7.40
|
|
24 tháng
(2022-09-29) |
-0.95 | -11.33% | 460,798,536 | -24,707 | 0.3 |
3.89
11.39
7.40
|
|
36 tháng
(2021-10-04) |
-2.07 | -21.88% | 573,472,669 | 558,993 | 11.8 |
3.89
20.30
7.40
|
|
60 tháng
(2020-07-23) |
-2.47 | -25.01% | 1,036,891,071 | 714,593 | 12.9 |
3.16
20.30
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2020 |
4.17
|
92,810 | 4.45 | 4.45 | 4.17 | 4,400 | 600 | 0.0 |
| 15/09/2020 |
4.40
|
146,028 | 4.62 | 4.62 | 4.40 | 2,800 | 0 | 0.0 |
| 14/09/2020 |
4.68
|
97,701 | 4.68 | 4.85 | 4.45 | 5,100 | 0 | 0.0 |
| 11/09/2020 |
4.57
|
433,010 | 4.79 | 5.30 | 4.40 | 0 | 0 | 0 |
| 10/09/2020 |
4.51
|
973,831 | 5.36 | 5.92 | 4.51 | 8,700 | 0 | 0.1 |
| 09/09/2020 |
5.19
|
281,112 | 5.19 | 5.36 | 4.96 | 600 | 0 | 0.0 |
| 08/09/2020 |
5.19
|
255,900 | 5.02 | 5.36 | 4.79 | 600 | 0 | 0.0 |
| 07/09/2020 |
5.07
|
275,111 | 5.02 | 5.30 | 4.79 | 1,400 | 0 | 0.0 |
| 04/09/2020 |
5.07
|
77,055 | 5.36 | 5.36 | 4.51 | 3,500 | 0 | 0.0 |
| 03/09/2020 |
5.36
|
257,730 | 6.09 | 6.48 | 5.19 | 3,600 | 0 | 0.0 |
| 01/09/2020 |
5.81
|
1,666,610 | 5.92 | 7.05 | 5.24 | 23,000 | 0 | 0.2 |
| 31/08/2020 |
6.09
|
192,133 | 6.32 | 6.60 | 6.09 | 1,200 | 0 | 0.0 |
| 28/08/2020 |
7.16
|
325,603 | 7.89 | 7.89 | 7.16 | 0 | 5,000 | -0.1 |
| 27/08/2020 |
8.18
|
132,850 | 9.30 | 9.30 | 8.18 | 0 | 0 | 0 |
| 26/08/2020 |
9.42
|
359,010 | 9.59 | 11.05 | 8.63 | 0 | 0 | 0 |
| 25/08/2020 |
9.64
|
614,056 | 10.66 | 11.62 | 8.97 | 0 | 0 | 0 |
| 24/08/2020 |
10.66
|
967,366 | 10.49 | 12.01 | 8.97 | 5,000 | 0 | 0.1 |
| 21/08/2020 |
9.92
|
385,110 | 10.15 | 11.62 | 9.92 | 0 | 0 | 0 |
| 20/08/2020 |
10.88
|
308,680 | 12.57 | 12.86 | 10.54 | 0 | 0 | 0 |
| 19/08/2020 |
12.69
|
631,500 | 12.80 | 14.10 | 10.88 | 0 | 0 | 0 |
| 18/08/2020 |
13.87
|
293,011 | 12.97 | 13.93 | 12.35 | 400 | 1,000 | -0.0 |
| 17/08/2020 |
12.69
|
1,878,291 | 15.22 | 17.09 | 12.69 | 0 | 500 | -0.0 |
| 14/08/2020 |
15.34
|
357,500 | 13.65 | 15.34 | 13.65 | 0 | 0 | 0 |
| 13/08/2020 |
13.76
|
329,100 | 12.41 | 13.76 | 12.41 | 1,000 | 0 | 0.0 |
| 12/08/2020 |
12.46
|
667,800 | 12.12 | 13.14 | 11.84 | 100 | 0 | 0.0 |
| 11/08/2020 |
13.70
|
81,600 | 13.93 | 16.13 | 13.70 | 200 | 0 | 0.0 |
| 10/08/2020 |
15.34
|
75,200 | 17.87 | 17.87 | 15.34 | 400 | 0 | 0.0 |
| 07/08/2020 |
19.28
|
437,300 | 19.17 | 19.96 | 14.83 | 0 | 0 | 0 |
| 06/08/2020 |
17.48
|
145,300 | 16.92 | 17.48 | 15.56 | 0 | 0 | 0 |
| 05/08/2020 |
15.68
|
226,091 | 13.76 | 15.68 | 13.76 | 0 | 0 | 0 |
| 04/08/2020 |
14.04
|
77,700 | 12.97 | 14.10 | 12.97 | 0 | 0 | 0 |
| 03/08/2020 |
13.08
|
53,800 | 12.74 | 13.19 | 12.41 | 0 | 0 | 0 |
| 31/07/2020 |
12.41
|
42,000 | 12.91 | 13.19 | 12.41 | 0 | 800 | -0.0 |
| 30/07/2020 |
12.41
|
89,000 | 14.15 | 14.15 | 12.18 | 100 | 0 | 0.0 |
| 29/07/2020 |
14.38
|
197,100 | 16.46 | 16.46 | 12.24 | 0 | 0 | 0 |
| 28/07/2020 |
14.94
|
357,600 | 13.31 | 14.94 | 13.14 | 0 | 0 | 0 |
| 27/07/2020 |
13.03
|
456,200 | 13.03 | 13.03 | 13.03 | 1,000 | 0 | 0.0 |
| 24/07/2020 |
11.33
|
145,600 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
| 23/07/2020 |
9.87
|
88,000 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |