| 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) |
-0.20 | -1.75% | 17,681,700 | -500 | -0.0 |
11.10
11.90
11.30
|
|
2 tháng
(2024-07-22) |
-1.07 | -8.74% | 67,389,600 | -10,400 | -0.2 |
10.64
12.27
11.30
|
|
3 tháng
(2024-06-20) |
0.11 | 0.98% | 119,327,400 | -72,400 | -1.0 |
10.64
12.73
11.30
|
|
6 tháng
(2024-03-22) |
1.29 | 13.03% | 198,584,349 | -24,000 | -0.4 |
9.55
12.73
11.30
|
|
12 tháng
(2023-09-25) |
2.02 | 21.98% | 239,384,756 | -67,220 | -0.9 |
9.09
12.73
11.30
|
|
24 tháng
(2022-09-29) |
1.73 | 18.25% | 346,645,280 | -85,921 | -1.0 |
5.76
12.73
11.30
|
|
36 tháng
(2021-10-04) |
-4.43 | -28.33% | 787,935,504 | -1,053 | -2.4 |
5.76
20.84
11.30
|
|
60 tháng
(2020-07-09) |
0.49 | 4.60% | 1,419,122,479 | -15,947 | 11.5 |
5.76
20.84
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2020 |
7.95
|
334,570 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 15/09/2020 |
7.95
|
571,513 | 7.88 | 8.03 | 7.88 | 0 | 0 | 0 |
| 14/09/2020 |
7.95
|
641,210 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 11/09/2020 |
8.03
|
385,996 | 7.95 | 8.03 | 7.88 | 0 | 0 | 0 |
| 10/09/2020 |
7.95
|
319,310 | 8.03 | 8.11 | 7.88 | 5,300 | 0 | 0.1 |
| 09/09/2020 |
7.95
|
570,850 | 7.72 | 8.18 | 7.72 | 100 | 0 | 0.0 |
| 08/09/2020 |
7.80
|
908,310 | 7.88 | 7.95 | 7.80 | 100 | 0 | 0.0 |
| 07/09/2020 |
7.88
|
1,170,234 | 8.03 | 8.03 | 7.80 | 0 | 0 | 0 |
| 04/09/2020 |
8.03
|
628,570 | 8.03 | 8.11 | 7.88 | 0 | 0 | 0 |
| 03/09/2020 |
8.11
|
421,710 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 |
| 01/09/2020 |
8.11
|
570,420 | 8.03 | 8.18 | 7.95 | 0 | 0 | 0 |
| 31/08/2020 |
8.03
|
1,077,299 | 8.41 | 8.41 | 7.95 | 0 | 0 | 0 |
| 28/08/2020 |
8.34
|
596,476 | 8.41 | 8.57 | 8.26 | 0 | 0 | 0 |
| 27/08/2020 |
8.49
|
441,976 | 8.57 | 8.80 | 8.41 | 100 | 700 | -0.0 |
| 26/08/2020 |
8.57
|
1,803,697 | 8.03 | 9.10 | 8.03 | 0 | 500 | -0.0 |
| 25/08/2020 |
8.03
|
321,604 | 8.11 | 8.18 | 8.03 | 0 | 0 | 0 |
| 24/08/2020 |
8.11
|
230,540 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 |
| 21/08/2020 |
8.11
|
281,587 | 8.03 | 8.26 | 6.81 | 0 | 0 | 0 |
| 20/08/2020 |
8.11
|
175,050 | 7.88 | 8.11 | 7.80 | 0 | 0 | 0 |
| 19/08/2020 |
7.88
|
383,800 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 18/08/2020 |
7.88
|
453,640 | 8.26 | 8.26 | 7.80 | 0 | 0 | 0 |
| 17/08/2020 |
8.11
|
289,588 | 8.18 | 8.18 | 7.88 | 0 | 0 | 0 |
| 14/08/2020 |
8.18
|
217,101 | 8.34 | 8.41 | 8.11 | 200 | 0 | 0.0 |
| 13/08/2020 |
8.41
|
185,717 | 8.80 | 8.80 | 8.34 | 0 | 500 | -0.0 |
| 12/08/2020 |
8.49
|
491,118 | 7.80 | 8.49 | 7.80 | 0 | 0 | 0 |
| 11/08/2020 |
7.80
|
162,108 | 7.72 | 7.88 | 7.65 | 0 | 0 | 0 |
| 10/08/2020 |
7.72
|
237,410 | 7.72 | 7.80 | 7.65 | 0 | 0 | 0 |
| 07/08/2020 |
7.72
|
280,463 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 |
| 06/08/2020 |
7.72
|
141,770 | 7.88 | 7.95 | 6.58 | 0 | 0 | 0 |
| 05/08/2020 |
7.88
|
426,014 | 7.80 | 8.03 | 7.65 | 0 | 0 | 0 |
| 04/08/2020 |
7.80
|
259,866 | 7.65 | 7.88 | 7.65 | 0 | 0 | 0 |
| 03/08/2020 |
7.72
|
242,549 | 7.42 | 7.72 | 7.42 | 0 | 0 | 0 |
| 31/07/2020 |
7.57
|
281,722 | 7.34 | 7.57 | 7.27 | 0 | 0 | 0 |
| 30/07/2020 |
7.65
|
324,526 | 7.57 | 7.65 | 7.42 | 200 | 0 | 0.0 |
| 29/07/2020 |
7.57
|
488,580 | 7.88 | 8.03 | 7.04 | 0 | 47,000 | -0.4 |
| 28/07/2020 |
8.11
|
487,885 | 7.27 | 8.11 | 6.50 | 0 | 0 | 0 |
| 27/07/2020 |
7.42
|
785,871 | 8.49 | 8.49 | 7.42 | 0 | 2,000 | -0.0 |
| 24/07/2020 |
8.80
|
687,077 | 9.33 | 9.33 | 8.18 | 400 | 0 | 0.0 |
| 23/07/2020 |
9.48
|
406,701 | 9.56 | 10.10 | 9.18 | 47,500 | 0 | 0.6 |
| 22/07/2020 |
9.56
|
668,580 | 8.72 | 9.56 | 8.57 | 2,000 | 0 | 0.0 |
| 21/07/2020 |
8.64
|
490,665 | 8.72 | 9.18 | 7.95 | 100 | 0 | 0.0 |
| 20/07/2020 |
8.64
|
928,346 | 9.48 | 9.64 | 8.41 | 200 | 0 | 0.0 |
| 17/07/2020 |
9.56
|
1,012,208 | 9.94 | 10.25 | 9.33 | 200 | 10,000 | -0.1 |
| 16/07/2020 |
10.25
|
590,958 | 10.71 | 10.94 | 9.56 | 100 | 0 | 0.0 |
| 15/07/2020 |
10.63
|
844,745 | 11.85 | 11.93 | 10.40 | 0 | 0 | 0 |
| 14/07/2020 |
11.85
|
2,377,048 | 15.98 | 15.98 | 11.85 | 10,000 | 0 | 0.2 |
| 13/07/2020 |
13.92
|
1,404,260 | 13.92 | 13.92 | 11.47 | 0 | 0 | 0 |
| 10/07/2020 |
12.31
|
1,252,569 | 12.31 | 12.31 | 11.09 | 0 | 0 | 0 |
| 09/07/2020 |
10.71
|
2,746,100 | 11.40 | 11.40 | 9.25 | 0 | 0 | 0 |