| 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) |
3.10 | 15.42% | 108,914,800 | -11,510,706 | -236.1 |
19.90
23.20
23.20
|
|
2 tháng
(2024-03-19) |
7.05 | 43.65% | 251,597,900 | -18,413,106 | -361.1 |
16.15
23.20
23.20
|
|
3 tháng
(2024-02-19) |
5.50 | 31.07% | 333,583,100 | -25,195,228 | -477.9 |
16.05
23.20
23.20
|
|
6 tháng
(2023-11-20) |
7.85 | 51.14% | 590,744,900 | -56,876,192 | -1,013.4 |
14.80
23.20
23.20
|
|
12 tháng
(2023-05-24) |
12.40 | 114.86% | 1,369,215,200 | -82,662,733 | -1,404.6 |
10.80
23.20
23.20
|
|
24 tháng
(2022-05-30) |
12.86 | 124.48% | 3,563,400,900 | -84,678,178 | -1,421.0 |
6.32
23.20
23.20
|
|
36 tháng
(2021-06-03) |
4.74 | 25.67% | 5,703,437,200 | -72,240,262 | -1,146.6 |
6.32
23.20
23.20
|
|
60 tháng
(2019-06-14) |
19.62 | 547.34% | 8,536,039,754 | -79,171,930 | -1,447.1 |
2.78
23.20
23.20
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1601 | 15/12/2017 |
5.41
-0.08
|
1,906,195 | 5.49 | 5.49 | 5.37 | 2,600 | 0 | 0.0 |
| #1602 | 14/12/2017 |
5.49
0.04
|
658,072 | 5.45 | 5.49 | 5.41 | 13,000 | 0 | 0.2 |
| #1603 | 13/12/2017 |
5.45
-0.08
|
988,680 | 5.54 | 5.54 | 5.41 | 3,400 | 0 | 0.0 |
| #1604 | 12/12/2017 |
5.54
-0.04
|
1,312,330 | 5.58 | 5.62 | 5.37 | 10,700 | 0 | 0.1 |
| #1605 | 11/12/2017 |
5.58
0.12
|
2,580,503 | 5.45 | 5.66 | 5.45 | 900 | 15,600 | -0.2 |
| #1606 | 08/12/2017 |
5.45
0.08
|
1,693,255 | 5.37 | 5.49 | 5.37 | 2,800 | 3,400 | -0.0 |
| #1607 | 07/12/2017 |
5.37
0
|
1,185,503 | 5.37 | 5.41 | 5.33 | 100 | 10,000 | -0.1 |
| #1608 | 06/12/2017 |
5.37
-0.04
|
1,710,500 | 5.41 | 5.45 | 5.37 | 1,700 | 400 | 0.0 |
| #1609 | 05/12/2017 |
5.41
-0.04
|
897,567 | 5.45 | 5.49 | 5.41 | 2,200 | 0 | 0.0 |
| #1610 | 04/12/2017 |
5.45
0.04
|
1,390,615 | 5.41 | 5.54 | 5.41 | 0 | 0 | 0 |
| #1611 | 01/12/2017 |
5.41
-0.17
|
2,499,176 | 5.58 | 5.58 | 5.37 | 4,600 | 0 | 0.1 |
| #1612 | 30/11/2017 |
5.58
0.04
|
1,149,710 | 5.54 | 5.66 | 5.54 | 700 | 8,000 | -0.1 |
| #1613 | 29/11/2017 |
5.54
-0.12
|
1,841,038 | 5.66 | 5.70 | 5.54 | 8,000 | 0 | 0.1 |
| #1614 | 28/11/2017 |
5.66
-0.12
|
7,626,825 | 5.79 | 5.87 | 5.66 | 5,138,100 | 4,600 | 71.5 |
| #1615 | 27/11/2017 |
5.79
0.25
|
5,381,683 | 5.54 | 5.83 | 5.49 | 4,034,000 | 700 | 55.2 |
| #1616 | 24/11/2017 |
5.54
0.04
|
2,075,370 | 5.49 | 5.54 | 5.41 | 1,708,100 | 8,000 | 22.4 |
| #1617 | 23/11/2017 |
5.49
0.04
|
2,175,399 | 5.45 | 5.58 | 5.45 | 364,000 | 9,000 | 4.7 |
| #1618 | 22/11/2017 |
5.45
0.04
|
2,574,539 | 5.41 | 5.49 | 5.29 | 1,408,510 | 0 | 18.5 |
| #1619 | 21/11/2017 |
5.41
0.04
|
1,436,020 | 5.37 | 5.45 | 5.33 | 1,010,500 | 0 | 13.1 |
| #1620 | 20/11/2017 |
5.37
-0.04
|
1,377,090 | 5.41 | 5.45 | 5.33 | 400,000 | 0 | 5.2 |
| #1621 | 17/11/2017 |
5.41
-0.12
|
1,427,771 | 5.54 | 5.58 | 5.37 | 181,710 | 600 | 2.4 |
| #1622 | 16/11/2017 |
5.54
0.21
|
3,654,576 | 5.33 | 5.62 | 5.29 | 2,334,510 | 0 | 30.7 |
| #1623 | 15/11/2017 |
5.33
0.08
|
1,199,023 | 5.24 | 5.33 | 5.12 | 805,000 | 0 | 10.2 |
| #1624 | 14/11/2017 |
5.24
0.18
|
1,417,790 | 5.06 | 5.37 | 5.12 | 390,000 | 600 | 4.9 |
| #1625 | 13/11/2017 |
5.06
0
|
1,658,710 | 5.06 | 5.10 | 4.98 | 503,000 | 1,700 | 6.5 |
| #1626 | 10/11/2017 |
5.06
-0.08
|
2,162,571 | 5.14 | 5.18 | 5.06 | 1,324,500 | 10 | 17.4 |
| #1627 | 09/11/2017 |
5.14
0.12
|
2,027,331 | 5.02 | 5.22 | 5.02 | 1,274,500 | 0 | 16.9 |
| #1628 | 08/11/2017 |
5.02
0.16
|
3,419,190 | 4.87 | 5.06 | 4.87 | 930,000 | 0 | 11.8 |
| #1629 | 07/11/2017 |
4.87
-0.08
|
3,472,406 | 4.94 | 4.98 | 4.83 | 1,028,600 | 21,000 | 12.6 |
| #1630 | 06/11/2017 |
4.94
-0.04
|
1,721,340 | 4.98 | 5.02 | 4.87 | 1,550,000 | 1,550,000 | 0 |
| #1631 | 03/11/2017 |
4.98
-0.08
|
1,311,510 | 5.06 | 5.06 | 4.94 | 100,100 | 1,000 | 1.3 |
| #1632 | 02/11/2017 |
5.06
-0.04
|
1,436,565 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| #1633 | 01/11/2017 |
5.10
0.04
|
1,832,620 | 5.06 | 5.10 | 5.02 | 232,600 | 6,500 | 3.0 |
| #1634 | 31/10/2017 |
5.06
-0.12
|
998,097 | 5.18 | 5.18 | 5.06 | 210,900 | 0 | 2.8 |
| #1635 | 30/10/2017 |
5.18
-0.08
|
1,155,892 | 5.26 | 5.26 | 5.14 | 278,000 | 900 | 3.7 |
| #1636 | 27/10/2017 |
5.26
-0.04
|
917,448 | 5.29 | 5.29 | 5.22 | 527,500 | 0 | 7.1 |
| #1637 | 26/10/2017 |
5.29
0
|
4,783,279 | 5.29 | 5.33 | 5.22 | 3,380,700 | 10,200 | 45.6 |
| #1638 | 25/10/2017 |
5.29
0.23
|
4,451,160 | 5.06 | 5.33 | 5.06 | 2,546,400 | 0 | 34.3 |
| #1639 | 24/10/2017 |
5.06
0.16
|
2,296,792 | 4.91 | 5.14 | 4.87 | 1,370,000 | 0 | 17.6 |
| #1640 | 23/10/2017 |
4.91
-0.16
|
989,690 | 5.06 | 5.06 | 4.91 | 14,000 | 0 | 0.2 |
| #1641 | 20/10/2017 |
5.06
0
|
716,310 | 5.06 | 5.10 | 4.98 | 4,569 | 0 | 0.1 |
| #1642 | 19/10/2017 |
5.06
-0.12
|
1,665,342 | 5.18 | 5.18 | 5.02 | 63,431 | 0 | 0.8 |
| #1643 | 18/10/2017 |
5.18
-0.04
|
1,921,054 | 5.22 | 5.33 | 5.18 | 100 | 0 | 0.0 |
| #1644 | 17/10/2017 |
5.22
0.31
|
2,352,646 | 4.91 | 5.22 | 4.94 | 210 | 550 | -0.0 |
| #1645 | 16/10/2017 |
4.91
0.16
|
2,078,341 | 4.75 | 5.14 | 4.67 | 0 | 600,000 | -7.5 |
| #1646 | 13/10/2017 |
4.75
-0.19
|
1,998,290 | 4.94 | 4.98 | 4.71 | 0 | 0 | 0 |
| #1647 | 12/10/2017 |
4.94
-0.16
|
1,503,890 | 5.10 | 5.10 | 4.87 | 25,000 | 0 | 0.3 |
| #1648 | 11/10/2017 |
5.10
-0.23
|
1,929,895 | 5.33 | 5.37 | 5.02 | 0 | 0 | 0 |
| #1649 | 10/10/2017 |
5.33
-0.08
|
1,369,264 | 5.41 | 5.45 | 5.29 | 100,100 | 0 | 1.4 |
| #1650 | 09/10/2017 |
5.41
0.04
|
1,018,740 | 5.37 | 5.45 | 5.33 | 8,000 | 0 | 0 |
| #1651 | 06/10/2017 |
5.37
-0.16
|
1,196,846 | 5.53 | 5.53 | 5.29 | 1,000 | 0 | 0.0 |
| #1652 | 05/10/2017 |
5.53
0
|
7,293,500 | 5.53 | 6.15 | 5.26 | 1,254,400 | 0 | 17.9 |