| 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) |
4 | 34.48% | 39,268,700 | 1,426,600 | 16.2 |
11.60
15.70
15.60
|
|
2 tháng
(2024-03-19) |
3.10 | 24.80% | 49,342,960 | 4,036,000 | 48.2 |
11.60
15.70
15.60
|
|
3 tháng
(2024-02-19) |
3.60 | 30% | 63,489,940 | 5,909,200 | 71.5 |
11.60
15.70
15.60
|
|
6 tháng
(2023-11-20) |
3.60 | 30% | 77,716,376 | 5,917,100 | 71.6 |
11.50
15.70
15.60
|
|
12 tháng
(2023-05-24) |
4.63 | 42.16% | 177,288,437 | 6,278,200 | 76.7 |
10.97
15.70
15.60
|
|
24 tháng
(2022-05-30) |
-2.61 | -14.36% | 353,652,269 | 5,714,900 | 69.1 |
6.97
19.82
15.60
|
|
36 tháng
(2021-06-03) |
-1.91 | -10.90% | 1,508,018,710 | 6,071,300 | 82.0 |
6.97
28.25
15.60
|
|
60 tháng
(2019-06-14) |
6.08 | 63.92% | 1,790,816,614 | 6,173,920 | 88.2 |
5.15
28.25
15.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1801 | 03/03/2017 |
9.03
0.15
|
25,700 | 8.88 | 9.03 | 8.88 | 0 | 0 | 0 |
| #1802 | 02/03/2017 |
8.88
0
|
20,380 | 8.88 | 8.96 | 8.88 | 100 | 0 | 0.0 |
| #1803 | 01/03/2017 |
8.88
0
|
27,410 | 8.88 | 8.88 | 8.81 | 200 | 0 | 0.0 |
| #1804 | 28/02/2017 |
8.88
0.15
|
14,600 | 8.73 | 9.03 | 8.81 | 0 | 0 | 0 |
| #1805 | 27/02/2017 |
8.73
0.08
|
82,700 | 8.66 | 8.96 | 8.66 | 500 | 0 | 0.0 |
| #1806 | 24/02/2017 |
8.66
-0.53
|
84,500 | 9.18 | 9.26 | 8.66 | 0 | 0 | 0 |
| #1807 | 23/02/2017 |
9.18
-0.15
|
49,310 | 9.33 | 9.33 | 9.03 | 0 | 0 | 0 |
| #1808 | 22/02/2017 |
9.33
-0.23
|
18,800 | 9.56 | 9.56 | 9.33 | 0 | 0 | 0 |
| #1809 | 21/02/2017 |
9.56
0.15
|
67,600 | 9.41 | 9.63 | 9.41 | 0 | 0 | 0 |
| #1810 | 20/02/2017 |
9.41
0.45
|
84,100 | 8.96 | 9.56 | 8.96 | 0 | 0 | 0 |
| #1811 | 17/02/2017 |
8.96
0
|
122,200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| #1812 | 16/02/2017 |
8.96
0.08
|
160,800 | 8.88 | 9.03 | 8.88 | 200 | 0 | 0.0 |
| #1813 | 15/02/2017 |
8.88
-0.08
|
112,300 | 8.96 | 9.11 | 8.88 | 100 | 0 | 0.0 |
| #1814 | 14/02/2017 |
8.96
0.08
|
12,300 | 8.88 | 9.03 | 8.88 | 300 | 0 | 0.0 |
| #1815 | 13/02/2017 |
8.88
-0.15
|
30,050 | 9.03 | 9.11 | 8.88 | 600 | 0 | 0.0 |
| #1816 | 10/02/2017 |
9.03
0.08
|
20,100 | 8.96 | 9.11 | 9.03 | 0 | 0 | 0 |
| #1817 | 09/02/2017 |
8.96
0.08
|
12,400 | 8.88 | 9.26 | 8.96 | 200 | 0 | 0.0 |
| #1818 | 08/02/2017 |
8.88
-0.15
|
12,300 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 |
| #1819 | 07/02/2017 |
9.03
0
|
9,000 | 9.03 | 9.33 | 9.03 | 0 | 0 | 0 |
| #1820 | 06/02/2017 |
9.03
0
|
30,365 | 9.03 | 9.18 | 8.96 | 0 | 0 | 0 |
| #1821 | 03/02/2017 |
9.03
0.15
|
9,160 | 8.88 | 9.03 | 8.88 | 0 | 0 | 0 |
| #1822 | 02/02/2017 |
8.88
-0.53
|
2,600 | 9.41 | 9.63 | 8.28 | 0 | 100 | -0.0 |
| #1823 | 25/01/2017 |
9.41
0.38
|
6,400 | 9.03 | 9.41 | 8.88 | 0 | 0 | 0 |
| #1824 | 24/01/2017 |
9.03
-0.08
|
5,520 | 9.11 | 9.11 | 8.88 | 0 | 0 | 0 |
| #1825 | 23/01/2017 |
9.11
0
|
9,500 | 9.11 | 9.11 | 8.96 | 0 | 0 | 0 |
| #1826 | 20/01/2017 |
9.11
0.30
|
12,500 | 8.81 | 9.26 | 8.81 | 0 | 0 | 0 |
| #1827 | 19/01/2017 |
8.81
-0.08
|
16,720 | 8.88 | 8.96 | 8.73 | 0 | 0 | 0 |
| #1828 | 18/01/2017 |
8.88
0
|
10,100 | 8.88 | 9.03 | 8.88 | 0 | 0 | 0 |
| #1829 | 17/01/2017 |
8.88
-0.15
|
37,000 | 9.03 | 9.26 | 8.81 | 0 | 0 | 0 |
| #1830 | 16/01/2017 |
9.03
-0.53
|
78,850 | 9.56 | 9.78 | 9.03 | 4,000 | 0 | 0.1 |
| #1831 | 13/01/2017 |
9.56
-0.38
|
53,550 | 9.93 | 9.93 | 9.41 | 0 | 1,900 | -0.0 |
| #1832 | 12/01/2017 |
9.93
-0.23
|
31,920 | 10.16 | 10.24 | 9.86 | 10 | 0 | 0.0 |
| #1833 | 11/01/2017 |
10.16
-0.15
|
41,050 | 10.31 | 10.39 | 10.16 | 0 | 0 | 0 |
| #1834 | 10/01/2017 |
10.31
0
|
19,300 | 10.31 | 10.39 | 10.09 | 0 | 0 | 0 |
| #1835 | 09/01/2017 |
10.31
-0.38
|
39,300 | 10.69 | 10.69 | 9.93 | 0 | 0 | 0 |
| #1836 | 06/01/2017 |
10.69
-0.38
|
123,200 | 11.06 | 11.21 | 9.48 | 0 | 8,000 | -0.1 |
| #1837 | 05/01/2017 |
11.06
-1.05
|
121,100 | 12.12 | 12.12 | 10.69 | 0 | 0 | 0 |
| #1838 | 04/01/2017 |
12.12
-0.75
|
97,300 | 12.87 | 13.55 | 12.04 | 0 | 0 | 0 |
| #1839 | 03/01/2017 |
12.87
0
|
584,600 | 12.87 | 14.22 | 12.04 | 10,000 | 0 | 0.2 |