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) |
0.85 | 6.32% | 87,109,400 | -455,057 | -7.0 |
13.45
14.35
14.30
|
2 tháng
(2024-03-19) |
-0.05 | -0.35% | 249,103,600 | -8,666,957 | -120.2 |
13.20
15.05
14.30
|
3 tháng
(2024-02-19) |
-1.30 | -8.33% | 534,235,600 | 41,328,493 | 621.7 |
13.20
15.90
14.30
|
6 tháng
(2023-11-20) |
1.30 | 10% | 873,195,300 | 51,187,393 | 770.6 |
12.55
15.90
14.30
|
12 tháng
(2023-05-24) |
2.30 | 19.17% | 1,920,426,000 | -37,285,107 | -414.8 |
11.85
15.90
14.30
|
24 tháng
(2022-05-30) |
-1.62 | -10.19% | 2,420,168,300 | -37,224,888 | -417.7 |
10.35
15.92
14.30
|
36 tháng
(2021-06-03) |
-2.80 | -16.38% | 4,151,211,200 | -37,253,316 | -421.4 |
10.35
22.31
14.30
|
60 tháng
(2020-12-22) |
5.42 | 61.11% | 4,850,135,540 | -30,522,746 | -242.5 |
8.88
22.31
14.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#801 | 03/03/2021 |
11.95
0.74
|
5,598,100 | 11.21 | 11.95 | 11.04 | 1,100 | 0 | 0.0 |
#802 | 02/03/2021 |
11.21
0
|
2,391,700 | 11.21 | 11.27 | 11.04 | 2,500 | 0 | 0.0 |
#803 | 01/03/2021 |
11.21
0.12
|
3,239,900 | 11.09 | 11.21 | 11.04 | 0 | 10,000 | -0.2 |
#804 | 26/02/2021 |
11.09
0.03
|
2,349,300 | 11.07 | 11.09 | 10.71 | 100 | 1,900 | -0.0 |
#805 | 25/02/2021 |
11.07
-0.15
|
1,531,300 | 11.21 | 11.21 | 10.92 | 1,500 | 0 | 0.0 |
#806 | 24/02/2021 |
11.21
-0.03
|
2,317,700 | 11.24 | 11.30 | 10.89 | 700 | 0 | 0.0 |
#807 | 23/02/2021 |
11.24
0.12
|
5,946,800 | 11.12 | 11.24 | 10.92 | 100 | 6,800 | -0.1 |
#808 | 22/02/2021 |
11.12
0.18
|
5,623,500 | 10.95 | 11.15 | 10.92 | 0 | 1,000 | -0.0 |
#809 | 19/02/2021 |
10.95
0.41
|
4,718,300 | 10.53 | 10.95 | 10.38 | 3,500 | 0 | 0.1 |
#810 | 18/02/2021 |
10.53
-0.12
|
1,880,300 | 10.65 | 10.65 | 10.44 | 300 | 0 | 0.0 |
#811 | 17/02/2021 |
10.65
0.36
|
2,077,100 | 10.30 | 10.65 | 10.30 | 400 | 0 | 0.0 |
#812 | 09/02/2021 |
10.30
0.24
|
1,715,400 | 10.06 | 10.33 | 10 | 100 | 0 | 0.0 |
#813 | 08/02/2021 |
10.06
-0.24
|
1,467,300 | 10.30 | 10.30 | 9.91 | 800 | 0 | 0.0 |
#814 | 05/02/2021 |
10.30
0.06
|
2,465,500 | 10.24 | 10.30 | 10 | 300 | 0 | 0.0 |
#815 | 04/02/2021 |
10.24
-0.12
|
1,112,200 | 10.36 | 10.36 | 10.12 | 600 | 0 | 0.0 |
#816 | 03/02/2021 |
10.36
0.56
|
3,625,100 | 9.79 | 10.36 | 9.70 | 2,300 | 300 | 0.0 |
#817 | 02/02/2021 |
9.79
-0.03
|
1,491,900 | 9.82 | 9.94 | 9.47 | 0 | 0 | 0 |
#818 | 01/02/2021 |
9.82
-0.18
|
1,864,400 | 10 | 10 | 9.41 | 100 | 0 | 0.0 |
#819 | 29/01/2021 |
10
0.41
|
3,033,900 | 9.59 | 10.06 | 8.93 | 600 | 7,700 | -0.1 |
#820 | 28/01/2021 |
9.59
-0.71
|
1,906,300 | 10.30 | 10.30 | 9.59 | 0 | 0 | 0 |
#821 | 27/01/2021 |
10.30
-0.47
|
2,240,000 | 10.77 | 10.77 | 10.06 | 0 | 0 | 0 |
#822 | 26/01/2021 |
10.77
-0.12
|
2,076,500 | 10.89 | 10.89 | 10.36 | 4,600 | 2,500 | 0.0 |
#823 | 25/01/2021 |
10.89
-0.12
|
2,317,700 | 11.01 | 11.01 | 10.83 | 31,500 | 0 | 0.6 |
#824 | 22/01/2021 |
11.01
0.06
|
6,146,500 | 10.95 | 11.09 | 10.86 | 2,000 | 0 | 0.0 |
#825 | 21/01/2021 |
10.95
0
|
5,980,900 | 10.95 | 11.01 | 10.80 | 1,500 | 2,000 | -0.0 |
#826 | 20/01/2021 |
10.95
0
|
2,122,300 | 10.95 | 11.01 | 10.33 | 6,600 | 700 | 0.1 |
#827 | 19/01/2021 |
10.95
-0.65
|
2,760,800 | 11.60 | 11.66 | 10.80 | 0 | 8,300 | -0.2 |
#828 | 18/01/2021 |
11.60
-0.27
|
3,836,200 | 11.86 | 11.86 | 11.60 | 100 | 500 | -0.0 |
#829 | 15/01/2021 |
11.86
0.09
|
6,096,800 | 11.78 | 11.86 | 11.63 | 12,900 | 34,700 | -0.4 |
#830 | 14/01/2021 |
11.78
0
|
5,747,400 | 11.78 | 11.78 | 11.24 | 28,200 | 0 | 0.6 |
#831 | 13/01/2021 |
11.78
-0.36
|
6,368,000 | 12.13 | 12.13 | 11.69 | 9,700 | 100 | 0.2 |
#832 | 12/01/2021 |
12.13
-0.12
|
5,232,000 | 12.25 | 12.25 | 12.07 | 1,642,700 | 12,900 | 33.7 |
#833 | 11/01/2021 |
12.25
0.06
|
8,229,200 | 12.19 | 12.28 | 12.13 | 3,359,600 | 1,000 | 69.4 |
#834 | 08/01/2021 |
12.19
0.36
|
9,146,300 | 11.83 | 12.25 | 11.83 | 3,207,100 | 37,000 | 65.0 |
#835 | 07/01/2021 |
11.83
0.36
|
10,025,000 | 11.48 | 11.83 | 11.42 | 1,211,800 | 1,100 | 23.6 |
#836 | 06/01/2021 |
11.48
0.36
|
13,781,900 | 11.12 | 11.51 | 11.12 | 2,800 | 32,500 | -0.6 |
#837 | 05/01/2021 |
11.12
0
|
6,425,700 | 11.12 | 11.12 | 10.92 | 30,800 | 1,400 | 0.5 |
#838 | 04/01/2021 |
11.12
0
|
10,019,300 | 11.12 | 11.18 | 10.89 | 1,900 | 7,400 | -0.1 |
#839 | 31/12/2020 |
11.12
-0.06
|
8,721,150 | 11.18 | 11.18 | 10.98 | 2,910 | 10,520 | -0.1 |
#840 | 30/12/2020 |
11.18
-0.06
|
6,435,250 | 11.24 | 11.24 | 11.01 | 250 | 800 | -0.0 |
#841 | 29/12/2020 |
11.24
0.15
|
9,680,050 | 11.09 | 11.24 | 10.95 | 4,500 | 3,200 | 0.0 |
#842 | 28/12/2020 |
11.09
0.15
|
8,600,300 | 10.95 | 11.24 | 10.95 | 127,600 | 0 | 2.4 |
#843 | 25/12/2020 |
10.95
0.71
|
9,311,200 | 10.24 | 10.95 | 10.24 | 9,480 | 0 | 0.2 |
#844 | 24/12/2020 |
10.24
0.18
|
7,683,250 | 10.06 | 10.36 | 10 | 5,350 | 0 | 0.1 |
#845 | 23/12/2020 |
10.06
1.18
|
30,431,340 | 8.88 | 10.65 | 10.03 | 77,190 | 0 | 1.4 |
#846 | 22/12/2020 |
8.88
0
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |