Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
0.30 | 3% | 17,989,800 | 93,085 | 1.0 |
9.87
10.40
10.30
|
2 tháng
(2024-09-23) |
0.48 | 4.89% | 24,553,000 | -18,715 | -0.1 |
9.53
10.40
10.30
|
3 tháng
(2024-08-22) |
-0.50 | -4.63% | 42,893,100 | -2,394,115 | -25.7 |
9.53
11.05
10.30
|
6 tháng
(2024-05-24) |
2.35 | 29.56% | 95,233,800 | -7,373,815 | -79.1 |
7.93
11.50
10.30
|
12 tháng
(2023-11-27) |
2.35 | 29.56% | 158,321,900 | -3,868,891 | -50.2 |
7.80
11.50
10.30
|
24 tháng
(2022-12-01) |
1.04 | 11.24% | 318,195,900 | 875,392 | -10.2 |
7.52
11.50
10.30
|
36 tháng
(2021-12-06) |
-2.82 | -21.48% | 449,414,200 | 884,277 | -9.7 |
7.52
14.66
10.30
|
60 tháng
(2020-09-18) |
-6.85 | -39.93% | 861,031,730 | 1,201,947 | -4.4 |
7.52
18.81
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2020 |
11.95
|
330,230 | 11.95 | 11.99 | 11.91 | 0 | 0 | 0 |
18/11/2020 |
11.95
|
443,450 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
17/11/2020 |
11.95
|
525,240 | 11.95 | 12.03 | 11.91 | 0 | 0 | 0 |
16/11/2020 |
11.95
|
381,810 | 12.07 | 12.07 | 11.91 | 0 | 0 | 0 |
13/11/2020 |
12.03
|
287,460 | 12.07 | 12.07 | 11.95 | 0 | 0 | 0 |
12/11/2020 |
12.07
|
1,525,910 | 11.91 | 12.11 | 11.91 | 0 | 0 | 0 |
11/11/2020 |
11.95
|
479,370 | 11.95 | 12.03 | 11.91 | 0 | 0 | 0 |
10/11/2020 |
11.95
|
670,000 | 12.07 | 12.07 | 11.91 | 0 | 0 | 0 |
09/11/2020 |
11.99
|
461,510 | 12.03 | 12.07 | 11.95 | 0 | 0 | 0 |
06/11/2020 |
12.03
|
258,010 | 11.91 | 12.07 | 11.91 | 0 | 0 | 0 |
05/11/2020 |
11.99
|
378,570 | 12.07 | 12.11 | 11.95 | 0 | 0 | 0 |
04/11/2020 |
12.07
|
369,370 | 11.99 | 12.11 | 11.99 | 1,500 | 2,770 | -0.0 |
03/11/2020 |
12.03
|
278,050 | 12.11 | 12.11 | 11.91 | 420 | 0 | 0.0 |
02/11/2020 |
12.11
|
462,630 | 11.99 | 12.15 | 11.91 | 1,200 | 0 | 0.0 |
30/10/2020 |
11.99
|
456,280 | 11.95 | 11.99 | 11.87 | 3,750 | 0 | 0.1 |
29/10/2020 |
11.99
|
757,670 | 11.91 | 11.99 | 11.91 | 0 | 0 | 0 |
28/10/2020 |
11.95
|
778,700 | 11.95 | 12.07 | 11.91 | 0 | 0 | 0 |
27/10/2020 |
11.95
|
548,730 | 11.95 | 12.11 | 11.91 | 6,500 | 0 | 0.1 |
26/10/2020 |
11.95
|
632,160 | 12.23 | 12.23 | 11.95 | 10 | 0 | 0.0 |
23/10/2020 |
12.07
|
523,070 | 12.26 | 12.38 | 12.03 | 10,500 | 0 | 0.2 |
22/10/2020 |
12.26
|
460,440 | 12.54 | 12.54 | 12.15 | 10,580 | 0 | 0.2 |
21/10/2020 |
12.42
|
559,330 | 12.54 | 12.70 | 12.38 | 10,000 | 0 | 0.2 |
20/10/2020 |
12.46
|
2,004,370 | 11.99 | 12.62 | 11.99 | 0 | 0 | 0 |
19/10/2020 |
12.15
|
507,740 | 11.95 | 12.15 | 11.95 | 0 | 0 | 0 |
16/10/2020 |
12.07
|
830,240 | 12.15 | 12.23 | 11.91 | 2,000 | 0 | 0.0 |
15/10/2020 |
12.23
|
709,660 | 12.30 | 12.34 | 11.95 | 10,100 | 0 | 0.2 |
14/10/2020 |
12.30
|
861,570 | 12.15 | 12.38 | 12.03 | 22,100 | 0 | 0.3 |
13/10/2020 |
12.15
|
635,440 | 12.19 | 12.30 | 11.99 | 0 | 0 | 0 |
12/10/2020 |
12.23
|
1,561,370 | 12.07 | 12.50 | 11.91 | 4,050 | 0 | 0.1 |
09/10/2020 |
12.07
|
590,310 | 12.07 | 12.07 | 11.91 | 6,440 | 0 | 0.1 |
08/10/2020 |
11.99
|
690,870 | 11.99 | 12.26 | 11.91 | 490 | 800 | -0.0 |
07/10/2020 |
11.99
|
1,708,090 | 12.38 | 12.54 | 11.91 | 0 | 3,810 | -0.1 |
06/10/2020 |
12.54
|
1,505,910 | 13.10 | 13.18 | 12.30 | 0 | 0 | 0 |
05/10/2020 |
13.10
|
1,852,230 | 13.06 | 13.53 | 12.70 | 0 | 0 | 0 |
02/10/2020 |
13.02
|
1,810,210 | 13.97 | 13.97 | 12.90 | 650 | 0 | 0.0 |
01/10/2020 |
13.85
|
3,832,080 | 13.22 | 13.93 | 13.22 | 1,090 | 1,380 | -0.0 |
30/09/2020 |
14.21
|
1,485,190 | 14.69 | 14.77 | 14.21 | 1,000 | 1,000 | -0 |
29/09/2020 |
15.24
|
1,978,610 | 14.45 | 15.36 | 13.97 | 1,000 | 0 | 0.0 |
28/09/2020 |
14.45
|
1,234,850 | 14.88 | 15.72 | 14.37 | 0 | 500 | -0.0 |
25/09/2020 |
15.24
|
8,298,350 | 15.20 | 15.88 | 15.20 | 3,480 | 3,880 | -0.0 |
24/09/2020 |
16.31
|
84,430 | 16.31 | 16.31 | 16.31 | 1,000 | 0 | 0.0 |
23/09/2020 |
17.50
|
388,160 | 17.50 | 17.50 | 17.50 | 1,000 | 10,000 | -0.2 |
22/09/2020 |
18.81
|
2,111,400 | 19.53 | 19.61 | 18.26 | 3,580 | 0 | 0.1 |
21/09/2020 |
18.34
|
5,360,220 | 18.34 | 18.34 | 18.34 | 0 | 0 | 0 |
18/09/2020 |
17.15
|
5,484,500 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 |