| 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) |
11.40 | 23.65% | 241,601,100 | 36,434,543 | 2,095.4 |
48.20
60.80
59.60
|
|
2 tháng
(2024-03-19) |
14.10 | 30.99% | 491,600,700 | 58,229,243 | 3,216.0 |
45.50
60.80
59.60
|
|
3 tháng
(2024-02-19) |
12.80 | 27.35% | 761,546,700 | 43,186,988 | 2,534.6 |
44
60.80
59.60
|
|
6 tháng
(2023-11-20) |
19.05 | 46.98% | 1,234,144,800 | 49,034,382 | 2,811.0 |
37.30
60.80
59.60
|
|
12 tháng
(2023-05-24) |
22.01 | 58.56% | 2,116,714,600 | -17,768,595 | -133.2 |
35.10
60.80
59.60
|
|
24 tháng
(2022-05-30) |
-11.85 | -16.58% | 2,816,606,400 | -18,800,040 | -248.4 |
35.10
78.25
59.60
|
|
36 tháng
(2021-06-03) |
14.14 | 31.11% | 3,134,199,300 | -9,488,520 | 1,241.0 |
35.10
78.83
59.60
|
|
60 tháng
(2019-06-14) |
30.86 | 107.41% | 3,614,900,000 | 448,069 | 4,031.3 |
19
78.83
59.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #2401 | 03/10/2014 |
9.39
0.16
|
22,400 | 9.23 | 9.50 | 9.34 | 143,050 | 143,870 | -0.1 |
| #2402 | 02/10/2014 |
9.23
0.11
|
51,070 | 9.12 | 9.28 | 9.07 | 41,080 | 550 | 6.9 |
| #2403 | 01/10/2014 |
9.12
0.05
|
24,590 | 9.07 | 9.23 | 9.07 | 13,070 | 0 | 2.2 |
| #2404 | 30/09/2014 |
9.07
0.05
|
12,510 | 9.02 | 9.07 | 8.85 | 4,560 | 9,220 | -0.8 |
| #2405 | 29/09/2014 |
9.02
0.05
|
11,420 | 8.96 | 9.12 | 9.02 | 630 | 4,950 | -0.7 |
| #2406 | 26/09/2014 |
8.96
0.32
|
26,080 | 8.64 | 9.12 | 8.75 | 160,330 | 167,160 | -1.1 |
| #2407 | 25/09/2014 |
8.64
-0.64
|
30,100 | 9.28 | 9.28 | 8.64 | 100 | 20,220 | -3.3 |
| #2408 | 24/09/2014 |
9.28
-0.05
|
5,790 | 9.34 | 9.55 | 9.28 | 3,000 | 3,240 | -0.0 |
| #2409 | 23/09/2014 |
9.34
-0.05
|
13,620 | 9.39 | 9.82 | 9.34 | 0 | 4,750 | -0.8 |
| #2410 | 22/09/2014 |
9.39
0.59
|
28,590 | 8.80 | 9.39 | 9.02 | 1,400 | 300 | 0.2 |
| #2411 | 19/09/2014 |
8.80
0.54
|
20,120 | 8.26 | 8.80 | 8.43 | 2,110 | 0 | 0.3 |
| #2412 | 18/09/2014 |
8.26
0.11
|
13,030 | 8.16 | 8.26 | 8.05 | 36,140 | 30,800 | 0.8 |
| #2413 | 17/09/2014 |
8.16
0
|
6,430 | 8.16 | 8.26 | 8.05 | 1,860 | 0 | 0.3 |
| #2414 | 16/09/2014 |
8.16
0
|
65,900 | 8.16 | 8.16 | 8.05 | 63,910 | 0 | 9.6 |
| #2415 | 15/09/2014 |
8.16
0.05
|
14,500 | 8.10 | 8.21 | 8.10 | 12,710 | 0 | 1.9 |
| #2416 | 12/09/2014 |
8.10
-0.05
|
44,670 | 8.16 | 8.21 | 8.00 | 40,140 | 0 | 6.0 |
| #2417 | 11/09/2014 |
8.16
0
|
25,860 | 8.16 | 8.26 | 8.05 | 4,000 | 220 | 0.6 |
| #2418 | 10/09/2014 |
8.16
0.16
|
23,640 | 8.00 | 8.21 | 7.83 | 13,920 | 0 | 2.1 |
| #2419 | 09/09/2014 |
8.00
0.21
|
88,810 | 7.78 | 8.32 | 7.89 | 37,280 | 6,310 | 4.8 |
| #2420 | 08/09/2014 |
7.78
0.48
|
171,700 | 7.30 | 7.78 | 7.30 | 137,050 | 0 | 19.3 |
| #2421 | 05/09/2014 |
7.30
0.21
|
44,760 | 7.08 | 7.30 | 7.14 | 20,650 | 0 | 2.8 |
| #2422 | 04/09/2014 |
7.08
-0.16
|
37,750 | 7.24 | 7.24 | 6.98 | 400 | 1,350 | -0.1 |
| #2423 | 03/09/2014 |
7.24
0
|
25,120 | 7.24 | 7.30 | 7.14 | 11,860 | 0 | 1.6 |
| #2424 | 29/08/2014 |
7.24
-0.11
|
15,750 | 7.35 | 7.35 | 6.98 | 3,500 | 0 | 0.5 |
| #2425 | 28/08/2014 |
7.35
0
|
5,070 | 7.35 | 7.35 | 7.24 | 510 | 0 | 0.1 |
| #2426 | 27/08/2014 |
7.35
0.16
|
11,450 | 7.19 | 7.51 | 7.24 | 27,480 | 20,000 | 1.0 |
| #2427 | 26/08/2014 |
7.19
-0.54
|
29,880 | 7.73 | 7.73 | 7.19 | 920 | 21,560 | -2.8 |
| #2428 | 25/08/2014 |
7.73
0.16
|
61,190 | 7.57 | 7.83 | 7.57 | 51,230 | 200 | 7.4 |
| #2429 | 22/08/2014 |
7.57
0.32
|
45,860 | 7.24 | 7.57 | 7.24 | 28,860 | 0 | 4.0 |
| #2430 | 21/08/2014 |
7.24
-0.21
|
58,570 | 7.46 | 7.46 | 7.24 | 51,130 | 22,510 | 3.9 |
| #2431 | 20/08/2014 |
7.46
0
|
46,550 | 7.46 | 7.51 | 7.03 | 12,900 | 0 | 1.7 |
| #2432 | 19/08/2014 |
7.46
-0.54
|
39,150 | 8.00 | 8.00 | 7.46 | 210 | 4,220 | -0.6 |
| #2433 | 18/08/2014 |
8.00
0.43
|
29,910 | 7.57 | 8.00 | 7.73 | 2,090 | 0 | 0.3 |
| #2434 | 15/08/2014 |
7.57
0.48
|
100,130 | 7.08 | 7.57 | 7.30 | 52,970 | 500 | 7.4 |
| #2435 | 14/08/2014 |
7.08
0.43
|
149,800 | 6.65 | 7.08 | 6.65 | 66,550 | 3,330 | 8.2 |
| #2436 | 13/08/2014 |
6.65
0.32
|
147,010 | 6.33 | 6.71 | 6.28 | 106,220 | 0 | 12.7 |
| #2437 | 12/08/2014 |
6.33
0.21
|
64,140 | 6.12 | 6.33 | 6.17 | 38,960 | 0 | 4.5 |
| #2438 | 11/08/2014 |
6.12
0.38
|
179,250 | 5.74 | 6.12 | 5.96 | 154,490 | 0 | 17.4 |
| #2439 | 08/08/2014 |
5.74
0
|
9,190 | 5.74 | 5.74 | 5.69 | 2,150 | 0 | 0.2 |
| #2440 | 07/08/2014 |
5.74
0
|
17,250 | 5.74 | 5.74 | 5.69 | 7,450 | 270 | 0.8 |
| #2441 | 06/08/2014 |
5.74
0.16
|
20,800 | 5.58 | 5.74 | 5.58 | 13,390 | 0 | 1.4 |
| #2442 | 05/08/2014 |
5.58
0.05
|
21,340 | 5.53 | 5.63 | 5.58 | 18,090 | 0 | 1.9 |
| #2443 | 04/08/2014 |
5.53
0
|
13,350 | 5.53 | 5.53 | 5.53 | 13,300 | 2,000 | 1.2 |
| #2444 | 01/08/2014 |
5.53
0
|
28,290 | 5.53 | 5.63 | 5.47 | 21,930 | 0 | 2.3 |
| #2445 | 31/07/2014 |
5.53
-0.16
|
37,400 | 5.69 | 5.69 | 5.42 | 21,760 | 0 | 2.2 |
| #2446 | 30/07/2014 |
5.69
0
|
16,160 | 5.69 | 5.74 | 5.63 | 15,070 | 0 | 1.6 |
| #2447 | 29/07/2014 |
5.69
-0.11
|
25,300 | 5.80 | 5.80 | 5.63 | 18,140 | 0 | 1.9 |
| #2448 | 28/07/2014 |
5.80
0
|
93,810 | 5.80 | 5.85 | 5.80 | 87,670 | 0 | 9.5 |
| #2449 | 25/07/2014 |
5.80
0
|
79,630 | 5.80 | 5.85 | 5.80 | 70,240 | 0 | 7.6 |
| #2450 | 24/07/2014 |
5.80
-0.05
|
33,590 | 5.85 | 5.85 | 5.80 | 24,700 | 0 | 2.7 |
| #2451 | 23/07/2014 |
5.85
0
|
23,330 | 5.85 | 5.90 | 5.80 | 19,110 | 0 | 2.1 |
| #2452 | 22/07/2014 |
5.85
0.16
|
568,890 | 5.69 | 5.85 | 5.58 | 552,170 | 0 | 59.6 |
| #2453 | 21/07/2014 |
5.69
0
|
311,030 | 5.69 | 6.06 | 5.42 | 89,880 | 2,550 | 9.6 |
| #2454 | 18/07/2014 |
5.69
0.35
|
134,460 | 5.34 | 5.69 | 5.69 | 98,070 | 0 | 10.4 |
| #2455 | 17/07/2014 |
5.34
0.35
|
95,120 | 4.99 | 5.34 | 5.34 | 84,660 | 0 | 8.4 |
| #2456 | 16/07/2014 |
4.99
0.32
|
17,290 | 4.67 | 4.99 | 4.99 | 3,490 | 0 | 0.3 |
| #2457 | 15/07/2014 |
4.67
0.30
|
13,480 | 4.37 | 4.67 | 4.67 | 2,550 | 0 | 0.2 |
| #2458 | 14/07/2014 |
4.37
0
|
10,660 | 4.37 | 4.37 | 4.35 | 960 | 0 | 0.1 |