| 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) |
1.25 | 7.58% | 114,643,000 | -1,019,755 | -18.5 |
16.50
18
17.75
|
|
2 tháng
(2024-03-19) |
-0.85 | -4.57% | 379,367,800 | -2,590,755 | -46.8 |
16.50
18.65
17.75
|
|
3 tháng
(2024-02-19) |
-1.05 | -5.59% | 698,416,200 | 12,176,036 | 222.4 |
16.50
18.80
17.75
|
|
6 tháng
(2023-11-20) |
-0.65 | -3.53% | 1,406,765,300 | 16,564,867 | 312.5 |
16.50
19.95
17.75
|
|
12 tháng
(2023-05-24) |
1.22 | 7.41% | 2,368,549,300 | 13,634,367 | 267.1 |
16.40
22.03
17.75
|
|
24 tháng
(2022-05-30) |
-6.26 | -26.08% | 2,902,643,800 | -249,549,607 | -7,692.9 |
12.75
29.66
17.75
|
|
36 tháng
(2021-06-03) |
-4.85 | -21.46% | 3,056,787,300 | -247,274,137 | -7,583.7 |
12.75
29.66
17.75
|
|
60 tháng
(2019-06-14) |
4.90 | 38.10% | 3,243,915,470 | -247,041,992 | -7,577.3 |
10.35
29.66
17.75
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3601 | 07/12/2009 |
8.72
-0.11
|
1,524,840 | 8.82 | 8.82 | 8.68 | 317,150 | 6,520 | 0 |
| #3602 | 04/12/2009 |
8.82
0
|
1,836,220 | 8.82 | 8.93 | 8.75 | 362,730 | 2,000 | 0 |
| #3603 | 03/12/2009 |
8.82
0.21
|
4,989,260 | 8.61 | 8.86 | 8.50 | 854,400 | 5,000 | 0 |
| #3604 | 02/12/2009 |
8.61
-0.04
|
9,790,490 | 8.65 | 9.04 | 8.33 | 1,735,640 | 0 | 0 |
| #3605 | 01/12/2009 |
8.65
0.39
|
509,260 | 8.26 | 8.65 | 8.65 | 0 | 0 | 0 |
| #3606 | 30/11/2009 |
8.26
0.39
|
960,250 | 7.87 | 8.26 | 8.26 | 116,150 | 1,400 | 0 |
| #3607 | 27/11/2009 |
7.87
0.35
|
2,414,700 | 7.51 | 7.87 | 7.16 | 55,680 | 0 | 0 |
| #3608 | 26/11/2009 |
7.51
-0.39
|
4,072,270 | 7.90 | 7.90 | 7.51 | 1,093,330 | 7,860 | 0 |
| #3609 | 25/11/2009 |
7.90
-0.39
|
4,320,240 | 8.29 | 8.29 | 7.90 | 1,596,430 | 3,790 | 0 |
| #3610 | 24/11/2009 |
8.29
-0.32
|
2,915,180 | 8.61 | 8.61 | 8.29 | 824,100 | 0 | 0 |
| #3611 | 23/11/2009 |
8.61
-0.25
|
1,601,490 | 8.86 | 8.86 | 8.61 | 539,800 | 0 | 0 |
| #3612 | 20/11/2009 |
8.86
-0.14
|
1,462,170 | 9.00 | 9.00 | 8.86 | 98,350 | 26,090 | 0 |
| #3613 | 19/11/2009 |
9.00
0.14
|
1,896,910 | 8.86 | 9.07 | 8.86 | 23,810 | 0 | 0 |
| #3614 | 18/11/2009 |
8.86
-0.11
|
2,541,330 | 8.97 | 8.97 | 8.79 | 1,016,550 | 0 | 0 |
| #3615 | 17/11/2009 |
8.97
-0.21
|
2,059,480 | 9.18 | 9.18 | 8.97 | 59,100 | 1,000 | 0 |
| #3616 | 16/11/2009 |
9.18
-0.21
|
1,965,290 | 9.39 | 9.39 | 9.18 | 483,280 | 1,000 | 0 |
| #3617 | 13/11/2009 |
9.39
0
|
1,842,920 | 9.39 | 9.39 | 9.28 | 986,150 | 1,500 | 0 |
| #3618 | 12/11/2009 |
9.39
0
|
1,890,050 | 9.39 | 9.50 | 9.35 | 189,080 | 0 | 0 |
| #3619 | 11/11/2009 |
9.39
0.21
|
2,148,090 | 9.18 | 9.39 | 9.14 | 146,370 | 0 | 0 |
| #3620 | 10/11/2009 |
9.18
-0.18
|
2,749,910 | 9.35 | 9.46 | 9.14 | 604,820 | 180 | 0 |
| #3621 | 09/11/2009 |
9.35
-0.21
|
3,593,740 | 9.57 | 9.57 | 9.28 | 2,171,230 | 2,020 | 0 |
| #3622 | 06/11/2009 |
9.57
-0.11
|
3,057,730 | 9.67 | 9.89 | 9.57 | 400,860 | 0 | 0 |
| #3623 | 05/11/2009 |
9.67
0.28
|
2,980,370 | 9.39 | 9.74 | 9.43 | 560,800 | 1,000 | 0 |
| #3624 | 04/11/2009 |
9.39
0
|
2,791,880 | 9.39 | 9.60 | 9.32 | 26,840 | 0 | 0 |
| #3625 | 03/11/2009 |
9.39
-0.32
|
3,297,810 | 9.71 | 9.74 | 9.35 | 814,220 | 0 | 0 |
| #3626 | 02/11/2009 |
9.71
-0.28
|
5,989,710 | 9.99 | 9.99 | 9.50 | 3,082,260 | 3,000 | 0 |
| #3627 | 30/10/2009 |
9.99
0
|
3,723,990 | 9.99 | 10.13 | 9.92 | 678,750 | 0 | 0 |
| #3628 | 29/10/2009 |
9.99
-0.39
|
3,970,860 | 10.38 | 10.38 | 9.89 | 376,000 | 0 | 0 |
| #3629 | 28/10/2009 |
10.38
0.11
|
6,561,020 | 10.28 | 10.56 | 10.28 | 1,121,180 | 0 | 0 |
| #3630 | 27/10/2009 |
10.28
0
|
14,130,980 | 10.28 | 10.60 | 9.92 | 1,895,930 | 0 | 0 |