| 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) |
-0.65 | -5.16% | 500,400 | -10,800 | -0.1 |
11.85
12.60
11.95
|
|
2 tháng
(2024-07-22) |
-0.83 | -6.48% | 1,373,700 | -2,500 | -0.0 |
11.85
13.07
11.95
|
|
3 tháng
(2024-06-20) |
-6.11 | -33.84% | 7,214,600 | 21,790 | 0.4 |
11.85
18.30
11.95
|
|
6 tháng
(2024-03-22) |
0.23 | 1.95% | 12,425,700 | 27,590 | 0.4 |
11.15
18.30
11.95
|
|
12 tháng
(2023-09-25) |
0.65 | 5.78% | 14,910,500 | 28,490 | 0.4 |
10.71
18.30
11.95
|
|
24 tháng
(2022-09-29) |
-2.79 | -18.92% | 17,272,800 | 15,690 | -1.3 |
10.50
18.30
11.95
|
|
36 tháng
(2021-10-04) |
-5.99 | -33.38% | 45,166,300 | 23,890 | -0.4 |
10.50
19.88
11.95
|
|
60 tháng
(2020-01-15) |
-1.74 | -12.74% | 83,043,700 | 162,470 | 1.9 |
8.81
22.62
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2020 |
9.59
|
5,010 | 9.44 | 9.59 | 9.25 | 0 | 0 | 0 |
| 23/04/2020 |
9.44
|
20,110 | 9.18 | 9.55 | 8.88 | 0 | 0 | 0 |
| 22/04/2020 |
9.18
|
6,180 | 9.18 | 9.40 | 9.03 | 0 | 0 | 0 |
| 21/04/2020 |
9.18
|
3,010 | 9.48 | 9.48 | 9.10 | 0 | 0 | 0 |
| 20/04/2020 |
9.48
|
9,230 | 9.29 | 9.48 | 9.25 | 0 | 0 | 0 |
| 17/04/2020 |
9.29
|
8,580 | 9.29 | 9.55 | 9.25 | 0 | 0 | 0 |
| 16/04/2020 |
9.29
|
15,190 | 9.55 | 9.55 | 9.25 | 0 | 0 | 0 |
| 15/04/2020 |
9.55
|
16,720 | 9.36 | 9.55 | 9.29 | 0 | 0 | 0 |
| 14/04/2020 |
9.36
|
2,060 | 9.36 | 9.62 | 9.36 | 0 | 0 | 0 |
| 13/04/2020 |
9.36
|
12,720 | 9.33 | 9.62 | 9.33 | 0 | 0 | 0 |
| 10/04/2020 |
9.33
|
8,960 | 9.40 | 9.62 | 9.33 | 0 | 0 | 0 |
| 09/04/2020 |
9.40
|
18,490 | 9.48 | 9.62 | 9.40 | 0 | 0 | 0 |
| 08/04/2020 |
9.48
|
2,180 | 9.55 | 9.62 | 9.48 | 0 | 0 | 0 |
| 07/04/2020 |
9.55
|
3,210 | 9.77 | 9.77 | 9.48 | 0 | 0 | 0 |
| 06/04/2020 |
9.77
|
32,820 | 9.33 | 9.77 | 9.25 | 0 | 2,000 | -0.0 |
| 03/04/2020 |
9.33
|
6,750 | 9.25 | 9.62 | 9.25 | 0 | 0 | 0 |
| 01/04/2020 |
9.25
|
1,700 | 8.88 | 9.25 | 9.18 | 0 | 0 | 0 |
| 31/03/2020 |
8.88
|
8,100 | 9.03 | 9.25 | 8.88 | 0 | 0 | 0 |
| 30/03/2020 |
9.03
|
6,850 | 8.96 | 9.03 | 8.81 | 0 | 0 | 0 |
| 27/03/2020 |
8.96
|
2,140 | 8.81 | 9.10 | 8.81 | 0 | 0 | 0 |
| 26/03/2020 |
8.81
|
21,800 | 9.40 | 9.40 | 8.81 | 0 | 0 | 0 |
| 25/03/2020 |
9.40
|
1,090 | 9.55 | 9.55 | 9.40 | 1,000 | 0 | 0.0 |
| 24/03/2020 |
9.55
|
4,010 | 9.10 | 9.55 | 8.88 | 0 | 0 | 0 |
| 23/03/2020 |
9.10
|
15,730 | 9.29 | 9.29 | 9.03 | 0 | 0 | 0 |
| 20/03/2020 |
9.29
|
6,460 | 9.25 | 9.40 | 9.25 | 0 | 0 | 0 |
| 19/03/2020 |
9.25
|
16,730 | 9.33 | 9.62 | 9.03 | 1,000 | 0 | 0.0 |
| 18/03/2020 |
9.33
|
19,650 | 9.25 | 9.33 | 8.70 | 1,000 | 0 | 0.0 |
| 17/03/2020 |
9.25
|
5,480 | 9.40 | 9.62 | 9.18 | 50 | 0 | 0.0 |
| 16/03/2020 |
9.40
|
6,630 | 9.44 | 9.92 | 9.40 | 0 | 0 | 0 |
| 13/03/2020 |
9.44
|
17,480 | 9.55 | 9.55 | 8.96 | 0 | 0 | 0 |
| 12/03/2020 |
9.55
|
27,080 | 9.85 | 9.85 | 9.18 | 600 | 0 | 0.0 |
| 11/03/2020 |
9.85
|
14,130 | 9.92 | 9.92 | 9.62 | 1,000 | 0 | 0.0 |
| 10/03/2020 |
9.92
|
27,140 | 9.62 | 10.29 | 9.62 | 0 | 0 | 0 |
| 09/03/2020 |
9.62
|
4,040 | 10.07 | 10.07 | 9.55 | 0 | 0 | 0 |
| 06/03/2020 |
10.07
|
82,280 | 10.07 | 10.14 | 9.99 | 0 | 0 | 0 |
| 05/03/2020 |
10.07
|
53,010 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
| 04/03/2020 |
10.07
|
29,400 | 10.29 | 10.29 | 10.07 | 0 | 0 | 0 |
| 03/03/2020 |
10.29
|
4,600 | 10.29 | 10.36 | 10.29 | 2,300 | 0 | 0.0 |
| 02/03/2020 |
10.29
|
5,000 | 10.36 | 10.36 | 10.07 | 690 | 0 | 0.0 |
| 28/02/2020 |
10.36
|
3,020 | 10.73 | 10.73 | 10.36 | 0 | 0 | 0 |
| 27/02/2020 |
10.73
|
4,160 | 10.29 | 10.73 | 10.29 | 230 | 0 | 0.0 |
| 26/02/2020 |
10.29
|
10,760 | 10.07 | 10.36 | 10.07 | 1,000 | 0 | 0.0 |
| 25/02/2020 |
10.07
|
36,100 | 10.29 | 10.36 | 9.99 | 0 | 0 | 0 |
| 24/02/2020 |
10.29
|
34,170 | 10.36 | 10.36 | 9.99 | 0 | 0 | 0 |
| 21/02/2020 |
10.36
|
10 | 10.29 | 10.36 | 10.36 | 0 | 0 | 0 |
| 20/02/2020 |
10.29
|
21,790 | 10.07 | 10.29 | 9.99 | 0 | 0 | 0 |
| 19/02/2020 |
10.07
|
7,320 | 10.07 | 10.07 | 9.96 | 0 | 0 | 0 |
| 18/02/2020 |
10.07
|
42,070 | 10.07 | 10.07 | 9.92 | 0 | 0 | 0 |
| 17/02/2020 |
10.07
|
13,020 | 10.36 | 10.36 | 9.99 | 0 | 0 | 0 |
| 14/02/2020 |
10.36
|
500 | 10.07 | 10.36 | 10.36 | 0 | 0 | 0 |
| 13/02/2020 |
10.07
|
13,430 | 10.10 | 10.10 | 10.07 | 0 | 0 | 0 |
| 12/02/2020 |
10.10
|
22,750 | 9.99 | 10.66 | 9.99 | 2,000 | 0 | 0.0 |
| 11/02/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 10/02/2020 |
9.99
|
7,790 | 9.99 | 10.22 | 9.77 | 0 | 0 | 0 |
| 07/02/2020 |
9.99
|
16,480 | 10.22 | 10.29 | 9.99 | 0 | 0 | 0 |
| 06/02/2020 |
10.22
|
17,690 | 9.55 | 10.22 | 9.55 | 0 | 0 | 0 |
| 05/02/2020 |
9.55
|
10,350 | 9.55 | 9.55 | 9.48 | 0 | 0 | 0 |
| 04/02/2020 |
9.55
|
28,040 | 9.55 | 9.99 | 9.03 | 5,000 | 0 | 0.1 |
| 03/02/2020 |
9.55
|
11,140 | 10.25 | 10.29 | 9.55 | 0 | 0 | 0 |
| 31/01/2020 |
10.25
|
12,900 | 10.99 | 10.99 | 10.25 | 0 | 0 | 0 |
| 30/01/2020 |
10.99
|
17,300 | 11.81 | 11.81 | 10.99 | 0 | 0 | 0 |
| 22/01/2020 |
11.81
|
5,560 | 12.70 | 12.70 | 11.81 | 0 | 0 | 0 |
| 21/01/2020 |
12.70
|
12,030 | 11.88 | 12.70 | 11.10 | 0 | 0 | 0 |
| 20/01/2020 |
11.88
|
23,100 | 11.88 | 11.88 | 11.07 | 4,500 | 0 | 0.1 |
| 17/01/2020 |
11.88
|
10,440 | 12.77 | 12.77 | 11.88 | 2,000 | 0 | 0.0 |
| 16/01/2020 |
12.77
|
4,800 | 13.69 | 13.69 | 12.77 | 2,000 | 0 | 0.0 |
| 15/01/2020 |
13.69
|
14,970 | 13.69 | 15.54 | 13.69 | 10,400 | 0 | 0.2 |