| 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) |
2.80 | 23.73% | 216,632,300 | 3,535,992 | 47.6 |
11.80
14.60
14.60
|
|
2 tháng
(2024-03-19) |
2.75 | 23.21% | 543,334,200 | 4,230,992 | 54.8 |
11.80
14.60
14.60
|
|
3 tháng
(2024-02-19) |
1.60 | 12.31% | 843,300,800 | 3,602,191 | 45.9 |
11.75
14.60
14.60
|
|
6 tháng
(2023-11-20) |
5.20 | 55.32% | 2,030,792,700 | 5,018,194 | 56.6 |
9.26
14.95
14.60
|
|
12 tháng
(2023-05-24) |
6.87 | 88.87% | 3,943,675,100 | 3,738,754 | 46.1 |
7.51
14.95
14.60
|
|
24 tháng
(2022-05-30) |
5.24 | 55.98% | 7,797,944,100 | 18,125,774 | 181.7 |
5.93
14.95
14.60
|
|
36 tháng
(2021-06-03) |
9.34 | 177.57% | 11,766,333,300 | 18,245,674 | 165.5 |
4.78
15.65
14.60
|
|
60 tháng
(2019-06-14) |
9.63 | 193.76% | 14,520,298,730 | 9,393,544 | 141.9 |
2.55
15.65
14.60
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3801 | 25/02/2009 |
14.66
0.68
|
37,520 | 13.98 | 14.66 | 14.57 | 0 | 0 | 0 |
| #3802 | 24/02/2009 |
13.98
-0.74
|
66,240 | 14.72 | 14.72 | 13.98 | 2,700 | 2,000 | 0 |
| #3803 | 23/02/2009 |
14.72
-0.74
|
52,920 | 15.45 | 15.45 | 14.72 | 700 | 12,870 | 0 |
| #3804 | 20/02/2009 |
15.45
-0.29
|
39,050 | 15.75 | 15.75 | 15.30 | 3,000 | 1,800 | 0 |
| #3805 | 19/02/2009 |
15.75
-0.15
|
53,290 | 15.89 | 16.19 | 15.45 | 4,200 | 18,020 | 0 |
| #3806 | 18/02/2009 |
15.89
-0.59
|
52,520 | 16.48 | 16.48 | 15.75 | 1,850 | 200 | 0 |
| #3807 | 17/02/2009 |
16.48
-0.59
|
48,550 | 17.07 | 17.07 | 16.48 | 20 | 2,000 | 0 |
| #3808 | 16/02/2009 |
17.07
-0.15
|
22,700 | 17.22 | 17.22 | 17.07 | 0 | 0 | 0 |
| #3809 | 13/02/2009 |
17.22
-0.59
|
22,450 | 17.81 | 17.81 | 17.22 | 0 | 0 | 0 |
| #3810 | 12/02/2009 |
17.81
0.74
|
154,380 | 17.07 | 17.81 | 17.07 | 107,810 | 10,110 | 0 |
| #3811 | 11/02/2009 |
17.07
0
|
28,390 | 17.07 | 17.07 | 16.63 | 7,000 | 4,000 | 0 |
| #3812 | 10/02/2009 |
17.07
-0.15
|
17,980 | 17.22 | 17.22 | 16.78 | 6,580 | 0 | 0 |
| #3813 | 09/02/2009 |
17.22
0.74
|
18,660 | 16.48 | 17.22 | 16.78 | 3,610 | 0 | 0 |
| #3814 | 06/02/2009 |
16.48
0.15
|
19,160 | 16.33 | 16.48 | 16.19 | 5,200 | 0 | 0 |
| #3815 | 05/02/2009 |
16.33
-0.74
|
49,100 | 17.07 | 17.07 | 16.33 | 18,000 | 0 | 0 |
| #3816 | 04/02/2009 |
17.07
-0.29
|
14,340 | 17.36 | 17.51 | 17.07 | 5,000 | 90 | 0 |
| #3817 | 03/02/2009 |
17.36
-0.29
|
53,540 | 17.66 | 17.66 | 17.36 | 16,400 | 1,500 | 0 |
| #3818 | 02/02/2009 |
17.66
-0.15
|
43,260 | 17.81 | 17.81 | 17.66 | 14,440 | 8,980 | 0 |
| #3819 | 23/01/2009 |
17.81
0
|
13,740 | 17.81 | 17.81 | 17.66 | 6,450 | 0 | 0 |
| #3820 | 22/01/2009 |
17.81
0.15
|
28,710 | 17.66 | 17.81 | 17.66 | 10,560 | 0 | 0 |
| #3821 | 21/01/2009 |
17.66
0
|
40,490 | 17.66 | 17.66 | 17.51 | 9,000 | 0 | 0 |
| #3822 | 20/01/2009 |
17.66
0
|
29,590 | 17.66 | 17.66 | 17.36 | 0 | 0 | 0 |
| #3823 | 19/01/2009 |
17.66
0
|
41,160 | 17.66 | 17.66 | 17.51 | 0 | 0 | 0 |
| #3824 | 16/01/2009 |
17.66
0.29
|
48,230 | 17.36 | 17.66 | 17.22 | 2,820 | 0 | 0 |
| #3825 | 15/01/2009 |
17.36
-0.29
|
19,640 | 17.66 | 17.66 | 17.36 | 0 | 0 | 0 |
| #3826 | 14/01/2009 |
17.66
0.15
|
59,340 | 17.51 | 17.66 | 17.36 | 10,120 | 0 | 0 |
| #3827 | 13/01/2009 |
17.51
-0.29
|
24,510 | 17.81 | 17.81 | 17.36 | 10,900 | 0 | 0 |
| #3828 | 12/01/2009 |
17.81
-0.15
|
29,120 | 17.95 | 17.95 | 17.66 | 2,500 | 1,400 | 0 |
| #3829 | 09/01/2009 |
17.95
0.29
|
67,890 | 17.66 | 17.95 | 17.51 | 5,850 | 400 | 0 |
| #3830 | 08/01/2009 |
17.66
-0.29
|
122,040 | 17.95 | 17.95 | 17.51 | 48,880 | 0 | 0 |
| #3831 | 07/01/2009 |
17.95
0
|
130,500 | 17.95 | 18.54 | 17.81 | 30,500 | 0 | 0 |
| #3832 | 06/01/2009 |
17.95
0
|
71,980 | 17.95 | 18.10 | 17.51 | 29,150 | 240 | 0 |
| #3833 | 05/01/2009 |
17.95
0.29
|
126,260 | 17.66 | 17.95 | 16.78 | 15,520 | 0 | 0 |
| #3834 | 02/01/2009 |
17.66
-0.88
|
56,640 | 18.54 | 18.54 | 17.66 | 36,100 | 0 | 0 |
| #3835 | 31/12/2008 |
18.54
0
|
90,760 | 18.54 | 19.28 | 18.54 | 2,640 | 480 | 0 |
| #3836 | 30/12/2008 |
18.54
0.88
|
214,180 | 17.66 | 18.54 | 18.39 | 6,500 | 8,000 | 0 |
| #3837 | 29/12/2008 |
17.66
0.74
|
84,900 | 16.92 | 17.66 | 17.66 | 1,910 | 0 | 0 |
| #3838 | 26/12/2008 |
16.92
0.74
|
304,910 | 16.19 | 16.92 | 16.48 | 13,300 | 6,500 | 0 |
| #3839 | 25/12/2008 |
16.19
0.74
|
156,010 | 15.45 | 16.19 | 16.19 | 1,800 | 0 | 0 |
| #3840 | 24/12/2008 |
15.45
0.74
|
1,000 | 14.72 | 15.45 | 15.45 | 0 | 0 | 0 |
| #3841 | 23/12/2008 |
14.72
0.59
|
3,010 | 14.13 | 14.72 | 14.72 | 0 | 0 | 0 |
| #3842 | 22/12/2008 |
14.13
0
|
2,830 | 14.13 | 14.13 | 13.24 | 0 | 0 | 0 |