| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-22) |
1.80 | 16.67% | 17,412,237 | -50,300 | -0.6 |
10.70
12.60
12.60
|
|
2 tháng
(2024-03-21) |
1.60 | 14.55% | 25,867,216 | -14,600 | -0.2 |
10.50
12.60
12.60
|
|
3 tháng
(2024-02-20) |
1.60 | 14.55% | 36,473,263 | -12,700 | -0.2 |
10.50
12.60
12.60
|
|
6 tháng
(2023-11-22) |
2.10 | 20% | 55,837,993 | -29,820 | -0.5 |
10.30
12.60
12.60
|
|
12 tháng
(2023-05-26) |
2.20 | 21.15% | 112,760,993 | -68,831 | -0.7 |
10
12.60
12.60
|
|
24 tháng
(2022-05-31) |
-0.08 | -0.60% | 218,517,412 | -69,621 | -0.7 |
6.34
12.68
12.60
|
|
36 tháng
(2021-06-07) |
-7.72 | -37.98% | 863,676,553 | -1,405,081 | -30.7 |
6.34
22.92
12.60
|
|
60 tháng
(2020-07-09) |
0.82 | 6.98% | 1,246,157,979 | -6,547 | 11.7 |
6.34
22.92
12.60
|
| 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 |
9.00
-0.08
|
563,550 | 9.09 | 9.09 | 8.83 | 0 | 0 | 0 |
| #902 | 05/10/2020 |
9.09
0.08
|
726,417 | 8.92 | 9.17 | 8.92 | 0 | 0 | 0 |
| #903 | 02/10/2020 |
9.00
0
|
1,341,407 | 9.09 | 9.09 | 8.67 | 0 | 105,000 | -1.1 |
| #904 | 01/10/2020 |
9.00
0.08
|
1,105,342 | 9.00 | 9.17 | 8.92 | 0 | 0 | 0 |
| #905 | 30/09/2020 |
8.92
-0.25
|
406,810 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
| #906 | 29/09/2020 |
9.17
-0.08
|
1,073,376 | 9.25 | 9.51 | 8.92 | 44,700 | 0 | 0.5 |
| #907 | 28/09/2020 |
9.25
0.59
|
2,351,530 | 8.67 | 9.67 | 8.67 | 66,100 | 0 | 0.7 |
| #908 | 25/09/2020 |
8.67
-0.08
|
633,758 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| #909 | 24/09/2020 |
8.75
0
|
359,840 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 |
| #910 | 23/09/2020 |
8.75
0
|
381,640 | 8.75 | 8.83 | 8.67 | 4,700 | 0 | 0.0 |
| #911 | 22/09/2020 |
8.75
0
|
637,876 | 8.75 | 8.83 | 8.67 | 100 | 0 | 0.0 |
| #912 | 21/09/2020 |
8.75
-0.08
|
1,024,500 | 8.83 | 8.92 | 8.67 | 0 | 0 | 0 |
| #913 | 18/09/2020 |
8.83
0.08
|
615,954 | 8.75 | 8.83 | 8.67 | 1,000 | 0 | 0.0 |
| #914 | 17/09/2020 |
8.75
0
|
1,176,330 | 8.83 | 8.92 | 8.67 | 0 | 0 | 0 |
| #915 | 16/09/2020 |
8.75
0
|
334,570 | 8.83 | 8.83 | 8.67 | 0 | 0 | 0 |
| #916 | 15/09/2020 |
8.75
0
|
571,513 | 8.67 | 8.83 | 8.67 | 0 | 0 | 0 |
| #917 | 14/09/2020 |
8.75
-0.08
|
641,210 | 8.83 | 8.83 | 8.67 | 0 | 0 | 0 |
| #918 | 11/09/2020 |
8.83
0.08
|
385,996 | 8.75 | 8.83 | 8.67 | 0 | 0 | 0 |
| #919 | 10/09/2020 |
8.75
0
|
319,310 | 8.83 | 8.92 | 8.67 | 5,300 | 0 | 0.1 |
| #920 | 09/09/2020 |
8.75
0.17
|
570,850 | 8.50 | 9.00 | 8.50 | 100 | 0 | 0.0 |
| #921 | 08/09/2020 |
8.58
-0.08
|
908,310 | 8.67 | 8.75 | 8.58 | 100 | 0 | 0.0 |
| #922 | 07/09/2020 |
8.67
-0.17
|
1,170,234 | 8.83 | 8.83 | 8.58 | 0 | 0 | 0 |
| #923 | 04/09/2020 |
8.83
-0.08
|
628,570 | 8.83 | 8.92 | 8.67 | 0 | 0 | 0 |
| #924 | 03/09/2020 |
8.92
0
|
421,710 | 9.09 | 9.09 | 8.83 | 0 | 0 | 0 |
| #925 | 01/09/2020 |
8.92
0.08
|
570,420 | 8.83 | 9.00 | 8.75 | 0 | 0 | 0 |
| #926 | 31/08/2020 |
8.83
-0.34
|
1,077,299 | 9.25 | 9.25 | 8.75 | 0 | 0 | 0 |
| #927 | 28/08/2020 |
9.17
-0.17
|
596,476 | 9.25 | 9.42 | 9.09 | 0 | 0 | 0 |
| #928 | 27/08/2020 |
9.34
-0.08
|
441,976 | 9.42 | 9.67 | 9.25 | 100 | 700 | -0.0 |
| #929 | 26/08/2020 |
9.42
0.59
|
1,803,697 | 8.83 | 10.01 | 8.83 | 0 | 500 | -0.0 |
| #930 | 25/08/2020 |
8.83
-0.08
|
321,604 | 8.92 | 9.00 | 8.83 | 0 | 0 | 0 |
| #931 | 24/08/2020 |
8.92
0
|
230,540 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 |
| #932 | 21/08/2020 |
8.92
0
|
281,587 | 8.83 | 9.09 | 7.49 | 0 | 0 | 0 |
| #933 | 20/08/2020 |
8.92
0.25
|
175,050 | 8.67 | 8.92 | 8.58 | 0 | 0 | 0 |
| #934 | 19/08/2020 |
8.67
0
|
383,800 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 |
| #935 | 18/08/2020 |
8.67
-0.25
|
453,640 | 9.09 | 9.09 | 8.58 | 0 | 0 | 0 |
| #936 | 17/08/2020 |
8.92
-0.08
|
289,588 | 9.00 | 9.00 | 8.67 | 0 | 0 | 0 |
| #937 | 14/08/2020 |
9.00
-0.25
|
217,101 | 9.17 | 9.25 | 8.92 | 200 | 0 | 0.0 |
| #938 | 13/08/2020 |
9.25
-0.08
|
185,717 | 9.67 | 9.67 | 9.17 | 0 | 500 | -0.0 |
| #939 | 12/08/2020 |
9.34
0.76
|
491,118 | 8.58 | 9.34 | 8.58 | 0 | 0 | 0 |
| #940 | 11/08/2020 |
8.58
0.08
|
162,108 | 8.50 | 8.67 | 8.41 | 0 | 0 | 0 |
| #941 | 10/08/2020 |
8.50
0
|
237,410 | 8.50 | 8.58 | 8.41 | 0 | 0 | 0 |
| #942 | 07/08/2020 |
8.50
0
|
280,463 | 8.41 | 8.58 | 8.41 | 0 | 0 | 0 |
| #943 | 06/08/2020 |
8.50
-0.17
|
141,770 | 8.67 | 8.75 | 7.24 | 0 | 0 | 0 |
| #944 | 05/08/2020 |
8.67
0.08
|
426,014 | 8.58 | 8.83 | 8.41 | 0 | 0 | 0 |
| #945 | 04/08/2020 |
8.58
0.08
|
259,866 | 8.41 | 8.67 | 8.41 | 0 | 0 | 0 |
| #946 | 03/08/2020 |
8.50
0.17
|
242,549 | 8.16 | 8.50 | 8.16 | 0 | 0 | 0 |
| #947 | 31/07/2020 |
8.33
-0.08
|
281,722 | 8.08 | 8.33 | 7.99 | 0 | 0 | 0 |
| #948 | 30/07/2020 |
8.41
0.08
|
324,526 | 8.33 | 8.41 | 8.16 | 200 | 0 | 0.0 |
| #949 | 29/07/2020 |
8.33
-0.59
|
488,580 | 8.67 | 8.83 | 7.74 | 0 | 47,000 | -0.4 |
| #950 | 28/07/2020 |
8.92
0.76
|
487,885 | 7.99 | 8.92 | 7.15 | 0 | 0 | 0 |
| #951 | 27/07/2020 |
8.16
-1.51
|
785,871 | 9.34 | 9.34 | 8.16 | 0 | 2,000 | -0.0 |
| #952 | 24/07/2020 |
9.67
-0.76
|
687,077 | 10.26 | 10.26 | 9.00 | 400 | 0 | 0.0 |
| #953 | 23/07/2020 |
10.43
-0.08
|
406,701 | 10.52 | 11.10 | 10.10 | 47,500 | 0 | 0.6 |
| #954 | 22/07/2020 |
10.52
1.01
|
668,580 | 9.59 | 10.52 | 9.42 | 2,000 | 0 | 0.0 |
| #955 | 21/07/2020 |
9.51
0
|
490,665 | 9.59 | 10.10 | 8.75 | 100 | 0 | 0.0 |
| #956 | 20/07/2020 |
9.51
-1.01
|
928,346 | 10.43 | 10.60 | 9.25 | 200 | 0 | 0.0 |
| #957 | 17/07/2020 |
10.52
-0.76
|
1,012,208 | 10.94 | 11.27 | 10.26 | 200 | 10,000 | -0.1 |
| #958 | 16/07/2020 |
11.27
-0.42
|
590,958 | 11.78 | 12.03 | 10.52 | 100 | 0 | 0.0 |
| #959 | 15/07/2020 |
11.69
-1.35
|
844,745 | 13.04 | 13.12 | 11.44 | 0 | 0 | 0 |
| #960 | 14/07/2020 |
13.04
-2.27
|
2,377,048 | 17.58 | 17.58 | 13.04 | 10,000 | 0 | 0.2 |
| #961 | 13/07/2020 |
15.31
1.77
|
1,404,260 | 15.31 | 15.31 | 12.62 | 0 | 0 | 0 |
| #962 | 10/07/2020 |
13.54
1.77
|
1,252,569 | 13.54 | 13.54 | 12.20 | 0 | 0 | 0 |
| #963 | 09/07/2020 |
11.78
0
|
2,746,100 | 12.54 | 12.54 | 10.18 | 0 | 0 | 0 |