| 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) |
0.65 | 14.16% | 24,220,500 | 199,800 | 1.0 |
4.59
5.27
5.24
|
|
2 tháng
(2024-03-19) |
-0.69 | -11.64% | 79,274,200 | -2,184,300 | -13.4 |
4.59
6.16
5.24
|
|
3 tháng
(2024-02-19) |
-0.05 | -0.95% | 130,082,000 | 17,811 | -0.4 |
4.59
6.16
5.24
|
|
6 tháng
(2023-11-20) |
-0.35 | -6.26% | 238,841,400 | 304,711 | 0.9 |
4.59
6.16
5.24
|
|
12 tháng
(2023-05-24) |
0.15 | 2.95% | 697,553,500 | -555,989 | -6.0 |
4.32
8.16
5.24
|
|
24 tháng
(2022-05-30) |
-2.88 | -35.47% | 942,153,100 | 706,711 | 0.3 |
3.10
8.16
5.24
|
|
36 tháng
(2021-06-03) |
-3.15 | -37.56% | 1,136,456,400 | 163,911 | -7.5 |
3.10
18.50
5.24
|
|
60 tháng
(2019-06-14) |
3.36 | 178.56% | 1,575,687,910 | 275,241 | -9.3 |
1.50
18.50
5.24
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1701 | 25/07/2017 |
12.17
0.14
|
170,850 | 12.02 | 12.36 | 11.50 | 0 | 0 | 0 |
| #1702 | 24/07/2017 |
12.02
0
|
497,610 | 12.02 | 12.40 | 11.22 | 0 | 0 | 0 |
| #1703 | 21/07/2017 |
12.02
-0.90
|
263,840 | 12.93 | 12.93 | 12.02 | 0 | 0 | 0 |
| #1704 | 20/07/2017 |
12.93
0.05
|
147,400 | 12.88 | 13.12 | 12.17 | 4,500 | 0 | 0.1 |
| #1705 | 19/07/2017 |
12.88
-0.95
|
1,208,790 | 13.83 | 13.83 | 12.88 | 40 | 0 | 0.0 |
| #1706 | 18/07/2017 |
13.83
0.71
|
2,198,900 | 13.12 | 13.92 | 12.97 | 0 | 0 | 0 |
| #1707 | 17/07/2017 |
13.12
0.19
|
1,132,950 | 12.93 | 13.16 | 12.12 | 0 | 0 | 0 |
| #1708 | 14/07/2017 |
12.93
-0.19
|
506,770 | 13.12 | 13.26 | 12.31 | 0 | 1,000 | -0.0 |
| #1709 | 13/07/2017 |
13.12
-0.95
|
1,298,370 | 14.07 | 14.11 | 13.12 | 0 | 0 | 0 |
| #1710 | 12/07/2017 |
14.07
0.33
|
2,115,590 | 13.73 | 14.16 | 13.64 | 6,750 | 0 | 0.1 |
| #1711 | 11/07/2017 |
13.73
0.10
|
3,602,570 | 13.64 | 13.78 | 12.69 | 250 | 0 | 0.0 |
| #1712 | 10/07/2017 |
13.64
-1.00
|
2,669,680 | 14.64 | 14.64 | 13.64 | 580 | 0 | 0.0 |
| #1713 | 07/07/2017 |
14.64
0.10
|
1,528,000 | 14.54 | 14.73 | 14.21 | 1,050 | 2,000 | -0.0 |
| #1714 | 06/07/2017 |
14.54
-1.09
|
2,388,100 | 15.64 | 15.64 | 14.54 | 50 | 0 | 0.0 |
| #1715 | 05/07/2017 |
15.64
-0.57
|
1,572,490 | 16.21 | 16.25 | 15.11 | 0 | 0 | 0 |
| #1716 | 04/07/2017 |
16.21
-0.14
|
2,347,990 | 16.35 | 16.82 | 16.11 | 0 | 4,900 | -0.1 |
| #1717 | 03/07/2017 |
16.35
-0.43
|
2,676,180 | 16.78 | 16.78 | 15.64 | 0 | 3,910 | -0.1 |
| #1718 | 30/06/2017 |
16.78
-1.24
|
2,186,090 | 18.01 | 18.15 | 16.78 | 0 | 0 | 0 |
| #1719 | 29/06/2017 |
18.01
-0.10
|
2,882,890 | 18.11 | 18.15 | 17.25 | 0 | 0 | 0 |
| #1720 | 28/06/2017 |
18.11
-0.24
|
2,830,970 | 18.34 | 18.49 | 17.49 | 4,360 | 0 | 0.1 |
| #1721 | 27/06/2017 |
18.34
0.67
|
2,126,670 | 17.68 | 18.39 | 17.73 | 1,000 | 0 | 0.0 |
| #1722 | 26/06/2017 |
17.68
1.14
|
2,490,950 | 16.54 | 17.68 | 16.59 | 0 | 1,000 | -0.0 |
| #1723 | 23/06/2017 |
16.54
0.10
|
1,554,810 | 16.44 | 16.82 | 16.44 | 0 | 0 | 0 |
| #1724 | 22/06/2017 |
16.44
-0.05
|
1,183,930 | 16.49 | 16.63 | 16.06 | 0 | 0 | 0 |
| #1725 | 21/06/2017 |
16.49
0.05
|
1,505,590 | 16.44 | 16.73 | 16.11 | 0 | 0 | 0 |
| #1726 | 20/06/2017 |
16.44
-0.19
|
872,250 | 16.63 | 16.63 | 16.25 | 0 | 0 | 0 |
| #1727 | 19/06/2017 |
16.63
-0.19
|
1,253,710 | 16.82 | 17.01 | 16.25 | 1,000 | 9,000 | -0.1 |
| #1728 | 16/06/2017 |
16.82
1.09
|
3,212,380 | 15.73 | 16.82 | 15.87 | 3,000 | 0 | 0.1 |
| #1729 | 15/06/2017 |
15.73
1.00
|
2,860,630 | 14.73 | 15.73 | 14.45 | 0 | 1,650 | -0.0 |
| #1730 | 14/06/2017 |
14.73
-0.62
|
1,047,980 | 15.35 | 15.35 | 14.45 | 1,000 | 3,000 | -0.0 |
| #1731 | 13/06/2017 |
15.35
0.10
|
3,809,550 | 15.26 | 15.45 | 14.21 | 5,500 | 0 | 0.1 |
| #1732 | 12/06/2017 |
15.26
0.90
|
2,498,930 | 14.35 | 15.35 | 13.40 | 5,500 | 0 | 0.1 |
| #1733 | 09/06/2017 |
14.35
0.90
|
2,268,500 | 13.45 | 14.35 | 14.35 | 650 | 0 | 0.0 |
| #1734 | 08/06/2017 |
13.45
0
|
2,894,000 | 13.45 | 13.45 | 13.45 | 4,450 | 0 | 0.1 |