| 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) |
-0.15 | -1.04% | 413,315,300 | 10,141,594 | 141.5 |
13.55
15.25
14.30
|
|
2 tháng
(2024-03-19) |
-2.20 | -13.33% | 1,384,484,500 | 2,943,294 | 21.5 |
13.55
18.30
14.30
|
|
3 tháng
(2024-02-19) |
-3.25 | -18.52% | 1,938,875,800 | 5,779,795 | 68.2 |
13.55
18.30
14.30
|
|
6 tháng
(2023-11-20) |
-1.90 | -11.73% | 3,208,753,300 | 13,864,611 | 208.0 |
13.55
18.30
14.30
|
|
12 tháng
(2023-05-24) |
1.05 | 7.92% | 7,681,855,400 | -33,213,789 | -475.8 |
12.90
22
14.30
|
|
24 tháng
(2022-05-30) |
-64.40 | -81.83% | 10,716,500,600 | -43,633,664 | -1,791.0 |
10.25
86.40
14.30
|
|
36 tháng
(2021-06-03) |
-65.03 | -81.97% | 11,497,817,500 | -94,230,616 | -4,703.1 |
10.25
92.37
14.30
|
|
60 tháng
(2019-06-14) |
-18.74 | -56.73% | 12,156,170,260 | -96,118,436 | -4,599.3 |
10.25
92.37
14.30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1801 | 02/03/2017 |
29.22
0
|
1,299,640 | 29.22 | 29.51 | 29.17 | 1,000 | 0 | 0.1 |
| #1802 | 01/03/2017 |
29.22
0.76
|
1,218,430 | 28.45 | 29.22 | 28.45 | 65,000 | 200 | 4.4 |
| #1803 | 28/02/2017 |
28.45
0.21
|
1,508,740 | 28.24 | 29.51 | 28.24 | 145,330 | 46,930 | 6.8 |
| #1804 | 27/02/2017 |
28.24
0.51
|
1,041,880 | 27.73 | 28.41 | 27.65 | 0 | 0 | 0 |
| #1805 | 24/02/2017 |
27.73
-0.25
|
1,235,090 | 27.99 | 27.99 | 27.39 | 0 | 108,070 | -7.0 |
| #1806 | 23/02/2017 |
27.99
-0.13
|
1,538,930 | 28.11 | 28.28 | 27.56 | 48,390 | 32,590 | 1.0 |
| #1807 | 22/02/2017 |
28.11
0.08
|
866,880 | 28.03 | 28.88 | 28.03 | 61,600 | 80,830 | -1.3 |
| #1808 | 21/02/2017 |
28.03
1.23
|
876,160 | 26.80 | 28.45 | 26.80 | 11,250 | 54,350 | -2.9 |
| #1809 | 20/02/2017 |
26.80
0.98
|
1,026,640 | 25.82 | 26.97 | 25.90 | 10 | 84,320 | -5.2 |
| #1810 | 17/02/2017 |
25.82
0.21
|
1,384,350 | 25.61 | 26.07 | 25.61 | 1,500 | 0 | 0.1 |
| #1811 | 16/02/2017 |
25.61
0.34
|
1,493,510 | 25.27 | 25.73 | 25.31 | 50 | 0 | 0.0 |
| #1812 | 15/02/2017 |
25.27
0.13
|
1,404,110 | 25.14 | 25.48 | 25.14 | 70,030 | 0 | 4.2 |
| #1813 | 14/02/2017 |
25.14
0
|
1,291,960 | 25.14 | 25.31 | 25.14 | 2,500 | 0 | 0.1 |
| #1814 | 13/02/2017 |
25.14
0.17
|
1,257,830 | 24.97 | 25.27 | 25.01 | 780 | 123,930 | -7.3 |
| #1815 | 10/02/2017 |
24.97
0
|
1,606,250 | 24.97 | 25.31 | 24.97 | 436,290 | 0 | 25.7 |
| #1816 | 09/02/2017 |
24.97
-0.13
|
1,679,120 | 25.10 | 25.35 | 24.97 | 206,310 | 0 | 12.2 |
| #1817 | 08/02/2017 |
25.10
-0.17
|
1,262,530 | 25.27 | 25.48 | 25.10 | 50,430 | 0 | 3.0 |
| #1818 | 07/02/2017 |
25.27
-0.17
|
1,226,190 | 25.44 | 25.44 | 25.14 | 230,740 | 0 | 13.7 |
| #1819 | 06/02/2017 |
25.44
-0.42
|
1,119,780 | 25.86 | 25.86 | 25.44 | 52,680 | 1,900 | 3.1 |
| #1820 | 03/02/2017 |
25.86
0
|
1,185,700 | 25.86 | 25.86 | 25.61 | 34,470 | 100 | 2.1 |
| #1821 | 02/02/2017 |
25.86
0.13
|
1,363,250 | 25.73 | 25.86 | 25.65 | 0 | 0 | 0 |
| #1822 | 25/01/2017 |
25.73
1.15
|
1,636,490 | 24.59 | 25.73 | 24.63 | 11,000 | 0 | 0.6 |
| #1823 | 24/01/2017 |
24.59
0.04
|
1,201,640 | 24.55 | 24.72 | 24.46 | 500 | 0 | 0.0 |
| #1824 | 23/01/2017 |
24.55
-0.17
|
1,087,390 | 24.72 | 24.80 | 24.55 | 0 | 5,000 | -0.3 |
| #1825 | 20/01/2017 |
24.72
0.04
|
975,810 | 24.67 | 24.84 | 24.59 | 0 | 0 | 0 |
| #1826 | 19/01/2017 |
24.67
-0.34
|
1,368,300 | 25.01 | 25.06 | 24.63 | 0 | 1,530 | -0.1 |
| #1827 | 18/01/2017 |
25.01
0.04
|
1,179,580 | 24.97 | 25.06 | 24.93 | 298,750 | 155,000 | 8.5 |
| #1828 | 17/01/2017 |
24.97
-0.17
|
1,127,570 | 25.14 | 25.14 | 24.97 | 285,760 | 124,000 | 9.6 |
| #1829 | 16/01/2017 |
25.14
0.08
|
1,332,640 | 25.06 | 25.14 | 24.93 | 301,670 | 0 | 17.8 |
| #1830 | 13/01/2017 |
25.06
0.08
|
967,870 | 24.97 | 25.06 | 24.84 | 217,220 | 0 | 12.8 |
| #1831 | 12/01/2017 |
24.97
-0.13
|
904,360 | 25.10 | 25.10 | 24.93 | 20 | 6,590 | -0.4 |
| #1832 | 11/01/2017 |
25.10
0.04
|
1,077,670 | 25.06 | 25.10 | 24.93 | 155,040 | 0 | 9.2 |
| #1833 | 10/01/2017 |
25.06
-0.13
|
802,560 | 25.18 | 25.18 | 25.01 | 50 | 0 | 0.0 |
| #1834 | 09/01/2017 |
25.18
0.04
|
1,110,630 | 25.14 | 25.18 | 24.93 | 56,200 | 0 | 3.3 |
| #1835 | 06/01/2017 |
25.14
0.04
|
787,010 | 25.10 | 25.14 | 24.97 | 50,000 | 0 | 2.9 |
| #1836 | 05/01/2017 |
25.10
-0.13
|
637,040 | 25.22 | 25.22 | 25.06 | 83,890 | 0 | 5.0 |
| #1837 | 04/01/2017 |
25.22
0.17
|
1,056,370 | 25.06 | 25.27 | 25.06 | 50,000 | 0 | 3.0 |
| #1838 | 03/01/2017 |
25.06
-0.47
|
520,260 | 25.52 | 25.52 | 25.06 | 3,760 | 10,000 | -0.4 |
| #1839 | 30/12/2016 |
25.52
0
|
2,391,160 | 25.52 | 25.52 | 24.80 | 170 | 1,020,000 | -61.1 |
| #1840 | 29/12/2016 |
25.52
0.04
|
3,217,540 | 25.48 | 26.16 | 24.59 | 2,372,560 | 1,180,000 | 63.1 |
| #1841 | 28/12/2016 |
25.48
0
|
7,232,660 | 25.48 | 25.48 | 25.48 | 445,940 | 500,000 | -3.2 |