| 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) |
1.30 | 4.53% | 1,819,400 | 37,535 | 1.1 |
28.10
31.45
30
|
|
2 tháng
(2024-03-19) |
-3.35 | -10.04% | 3,010,100 | -78,165 | -2.6 |
28.10
35
30
|
|
3 tháng
(2024-02-19) |
1.65 | 5.82% | 4,640,700 | 38,020 | 1.1 |
27.60
35
30
|
|
6 tháng
(2023-11-20) |
3.20 | 11.94% | 6,594,200 | -116,530 | -2.8 |
25.40
35
30
|
|
12 tháng
(2023-05-24) |
6.52 | 27.78% | 13,644,800 | -152,670 | -2.5 |
23.48
35
30
|
|
24 tháng
(2022-05-30) |
-10.56 | -26.03% | 21,513,300 | 2,953,611 | 112.9 |
21.70
42.87
30
|
|
36 tháng
(2021-06-03) |
5 | 20.02% | 31,668,300 | 4,709,011 | 183.5 |
21.70
49.86
30
|
|
60 tháng
(2019-06-14) |
15.47 | 106.43% | 82,330,220 | 5,122,309 | 204.8 |
8.88
49.86
30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #2101 | 16/12/2015 |
12.54
-0.31
|
37,090 | 12.85 | 12.85 | 12.54 | 0 | 23,990 | -0.8 |
| #2102 | 15/12/2015 |
12.85
-0.08
|
12,160 | 12.93 | 12.93 | 12.07 | 0 | 5,010 | -0.2 |
| #2103 | 14/12/2015 |
12.93
-0.08
|
152,420 | 13.01 | 13.09 | 12.54 | 0 | 6,000 | -0.2 |
| #2104 | 11/12/2015 |
13.01
-0.08
|
107,210 | 13.09 | 13.12 | 12.73 | 0 | 5,000 | -0.2 |
| #2105 | 10/12/2015 |
13.09
0.16
|
129,000 | 12.93 | 13.12 | 12.93 | 15,000 | 5,000 | 0.3 |
| #2106 | 09/12/2015 |
12.93
0.16
|
116,020 | 12.77 | 13.09 | 12.73 | 8,300 | 5,000 | 0.1 |
| #2107 | 08/12/2015 |
12.77
-0.16
|
73,630 | 12.93 | 13.05 | 12.69 | 15,000 | 5,030 | 0.3 |
| #2108 | 07/12/2015 |
12.93
-0.20
|
42,170 | 13.12 | 13.87 | 12.93 | 0 | 5,000 | -0.2 |
| #2109 | 04/12/2015 |
13.12
-0.20
|
37,020 | 13.32 | 13.32 | 13.05 | 0 | 0 | 0 |
| #2110 | 03/12/2015 |
13.32
0.08
|
64,980 | 13.24 | 13.32 | 13.12 | 130,000 | 0 | 4.4 |
| #2111 | 02/12/2015 |
13.24
0.43
|
54,980 | 12.81 | 13.52 | 12.77 | 200,000 | 0 | 6.7 |
| #2112 | 01/12/2015 |
12.81
0.27
|
86,400 | 12.54 | 12.85 | 12.62 | 202,000 | 0 | 6.6 |
| #2113 | 30/11/2015 |
12.54
0
|
32,880 | 12.54 | 12.89 | 12.46 | 200,000 | 0 | 6.4 |
| #2114 | 27/11/2015 |
12.54
0
|
36,590 | 12.54 | 12.93 | 12.46 | 0 | 0 | 0 |
| #2115 | 26/11/2015 |
12.54
-0.31
|
32,040 | 12.85 | 12.85 | 12.54 | 0 | 0 | 0 |
| #2116 | 25/11/2015 |
12.85
0
|
34,370 | 12.85 | 12.85 | 12.42 | 0 | 2,740 | -0.1 |
| #2117 | 24/11/2015 |
12.85
-0.08
|
37,450 | 12.93 | 12.93 | 12.34 | 0 | 2,800 | -0.1 |
| #2118 | 23/11/2015 |
12.93
0
|
21,140 | 12.93 | 13.32 | 12.22 | 0 | 0 | 0 |
| #2119 | 20/11/2015 |
12.93
0.20
|
38,280 | 12.73 | 13.59 | 12.54 | 0 | 0 | 0 |
| #2120 | 19/11/2015 |
12.73
-0.20
|
520 | 12.93 | 12.93 | 12.73 | 0 | 0 | 0 |
| #2121 | 18/11/2015 |
12.93
-0.31
|
3,540 | 13.24 | 13.24 | 12.62 | 0 | 0 | 0 |
| #2122 | 17/11/2015 |
13.24
-0.12
|
12,270 | 13.36 | 13.36 | 12.58 | 0 | 4,600 | -0.1 |
| #2123 | 16/11/2015 |
13.36
-0.04
|
6,310 | 13.40 | 13.52 | 13.01 | 0 | 0 | 0 |
| #2124 | 13/11/2015 |
13.40
-0.12
|
4,490 | 13.52 | 13.52 | 13.32 | 0 | 770 | -0.0 |
| #2125 | 12/11/2015 |
13.52
0.12
|
8,990 | 13.40 | 13.52 | 13.32 | 2,070 | 0 | 0.1 |
| #2126 | 11/11/2015 |
13.40
-0.20
|
23,000 | 13.59 | 13.59 | 13.20 | 0 | 0 | 0 |
| #2127 | 10/11/2015 |
13.59
0
|
9,650 | 13.59 | 13.59 | 13.44 | 20 | 0 | 0.0 |
| #2128 | 09/11/2015 |
13.59
0
|
41,540 | 13.59 | 13.59 | 13.48 | 32,270 | 0 | 1.1 |
| #2129 | 06/11/2015 |
13.59
0
|
12,610 | 13.59 | 13.59 | 13.52 | 350 | 0 | 0.0 |
| #2130 | 05/11/2015 |
13.59
0.20
|
103,970 | 13.40 | 13.59 | 13.40 | 34,990 | 0 | 1.2 |
| #2131 | 04/11/2015 |
13.40
0.27
|
100,490 | 13.12 | 13.40 | 13.12 | 45,770 | 0 | 1.5 |
| #2132 | 03/11/2015 |
13.12
0.16
|
42,640 | 12.96 | 13.12 | 12.93 | 0 | 0 | 0 |
| #2133 | 02/11/2015 |
12.96
0.04
|
105,520 | 12.93 | 12.96 | 12.75 | 53,760 | 22,020 | 1.2 |
| #2134 | 30/10/2015 |
12.93
-0.07
|
14,530 | 13 | 13 | 12.82 | 80,000 | 0 | 3.0 |
| #2135 | 29/10/2015 |
13
0.07
|
40,170 | 12.93 | 13 | 12.75 | 0 | 0 | 0 |
| #2136 | 28/10/2015 |
12.93
-0.07
|
36,220 | 13 | 13.04 | 12.93 | 0 | 0 | 0 |
| #2137 | 27/10/2015 |
13
0
|
43,090 | 13 | 13 | 12.47 | 5,000 | 0 | 0.2 |
| #2138 | 26/10/2015 |
13
-0.18
|
143,630 | 13.18 | 13.25 | 13 | 2,500 | 0 | 0.1 |
| #2139 | 23/10/2015 |
13.18
-0.11
|
127,720 | 13.28 | 13.36 | 13.18 | 1,370 | 0 | 0.1 |
| #2140 | 22/10/2015 |
13.28
0.07
|
132,100 | 13.21 | 13.28 | 13.07 | 55,600 | 0 | 2.1 |
| #2141 | 21/10/2015 |
13.21
-0.21
|
429,360 | 13.43 | 13.43 | 13.07 | 314,170 | 0 | 11.7 |
| #2142 | 20/10/2015 |
13.43
0.04
|
201,770 | 13.39 | 13.50 | 13.39 | 168,440 | 0 | 6.4 |
| #2143 | 19/10/2015 |
13.39
0.18
|
204,350 | 13.21 | 13.43 | 13.21 | 100,000 | 0 | 3.7 |
| #2144 | 16/10/2015 |
13.21
0.25
|
374,950 | 12.96 | 13.21 | 12.93 | 230,820 | 0 | 8.5 |
| #2145 | 15/10/2015 |
12.96
0.25
|
165,540 | 12.72 | 12.96 | 12.64 | 137,500 | 0 | 4.9 |
| #2146 | 14/10/2015 |
12.72
0.04
|
184,950 | 12.68 | 12.75 | 12.68 | 40,000 | 2,000 | 1.4 |
| #2147 | 13/10/2015 |
12.68
0.21
|
96,370 | 12.47 | 12.72 | 12.47 | 60,000 | 0 | 2.1 |
| #2148 | 12/10/2015 |
12.47
-0.07
|
83,520 | 12.54 | 12.57 | 12.11 | 70,000 | 0 | 2.5 |
| #2149 | 09/10/2015 |
12.54
-0.28
|
97,100 | 12.82 | 12.82 | 12.39 | 23,000 | 6,000 | 0.6 |
| #2150 | 08/10/2015 |
12.82
0
|
163,690 | 12.82 | 12.82 | 12.32 | 85,540 | 0 | 3.0 |
| #2151 | 07/10/2015 |
12.82
-0.14
|
204,010 | 12.96 | 12.96 | 12.64 | 131,700 | 0 | 4.7 |
| #2152 | 06/10/2015 |
12.96
0.50
|
228,850 | 12.47 | 13.28 | 12.82 | 11,300 | 1,000 | 0.4 |
| #2153 | 05/10/2015 |
12.47
0.53
|
275,190 | 11.93 | 12.47 | 11.93 | 77,050 | 3,000 | 2.6 |
| #2154 | 02/10/2015 |
11.93
0.18
|
57,350 | 11.75 | 12.22 | 11.75 | 0 | 0 | 0 |
| #2155 | 01/10/2015 |
11.75
0.75
|
236,460 | 11.01 | 11.75 | 11.08 | 58,800 | 0 | 1.9 |
| #2156 | 30/09/2015 |
11.01
0
|
397,320 | 11.01 | 11.01 | 10.51 | 211,550 | 0 | 6.4 |