| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.65 | -2.20% | 38,949,500 | 2,077,111 | 60.3 |
28.05
29.60
28.95
|
|
2 tháng
(2024-07-22) |
0.15 | 0.52% | 99,085,800 | 4,300,529 | 124.4 |
26.55
29.60
28.95
|
|
3 tháng
(2024-06-20) |
-0.70 | -2.36% | 225,560,400 | 16,238,054 | 486.5 |
26.55
31.80
28.95
|
|
6 tháng
(2024-03-22) |
0.45 | 1.58% | 487,920,000 | 20,702,908 | 617.1 |
24.85
31.80
28.95
|
|
12 tháng
(2023-09-25) |
4.08 | 16.41% | 1,056,441,900 | 24,426,665 | 726.0 |
20.61
31.80
28.95
|
|
24 tháng
(2022-09-29) |
4 | 16.02% | 1,576,545,500 | 26,989,369 | 807.6 |
11
31.80
28.95
|
|
36 tháng
(2021-10-04) |
4.15 | 16.76% | 2,077,464,000 | 19,446,069 | 511.4 |
11
37.01
28.95
|
|
60 tháng
(2019-10-15) |
18.50 | 177.05% | 2,407,757,780 | -29,915,804 | -477.5 |
5.30
37.01
28.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2017 |
10.54
|
186,900 | 10.30 | 10.55 | 10.24 | 350,500 | 4,000 | 12.5 |
| 10/02/2017 |
10.30
|
88,090 | 10.45 | 10.48 | 10.24 | 1,560 | 0 | 0.1 |
| 09/02/2017 |
10.45
|
16,720 | 10.52 | 10.52 | 10.36 | 950 | 0 | 0.0 |
| 08/02/2017 |
10.52
|
74,850 | 10.54 | 10.54 | 10.39 | 0 | 2,000 | -0.1 |
| 07/02/2017 |
10.54
|
107,220 | 10.54 | 10.54 | 10.48 | 550 | 0 | 0.0 |
| 06/02/2017 |
10.54
|
43,430 | 10.60 | 10.60 | 10.45 | 2,180 | 5,000 | -0.1 |
| 03/02/2017 |
10.60
|
136,920 | 10.54 | 10.60 | 10.51 | 36,520 | 0 | 1.3 |
| 02/02/2017 |
10.54
|
59,260 | 10.45 | 10.57 | 10.42 | 39,480 | 10,000 | 1.1 |
| 25/01/2017 |
10.45
|
10,780 | 10.30 | 10.48 | 10.27 | 2,860 | 2,600 | 0.0 |
| 24/01/2017 |
10.30
|
23,470 | 10.54 | 10.54 | 10.30 | 0 | 0 | 0 |
| 23/01/2017 |
10.54
|
60,460 | 10.54 | 10.57 | 10.39 | 50,140 | 0 | 1.8 |
| 20/01/2017 |
10.54
|
160,040 | 10.42 | 10.54 | 10.30 | 132,210 | 0 | 4.7 |
| 19/01/2017 |
10.42
|
130,150 | 10.27 | 10.45 | 10.23 | 70,000 | 0 | 2.5 |
| 18/01/2017 |
10.27
|
62,300 | 10.39 | 10.54 | 10.24 | 50,000 | 0 | 1.8 |
| 17/01/2017 |
10.39
|
59,720 | 10.24 | 10.45 | 10.24 | 36,130 | 0 | 1.3 |
| 16/01/2017 |
10.24
|
91,380 | 10.60 | 10.60 | 10.24 | 0 | 0 | 0 |
| 13/01/2017 |
10.60
|
160,790 | 10.64 | 10.64 | 10.51 | 88,930 | 0 | 3.2 |
| 12/01/2017 |
10.64
|
111,900 | 10.57 | 10.64 | 10.54 | 46,000 | 0 | 1.7 |
| 11/01/2017 |
10.57
|
274,730 | 10.48 | 10.65 | 10.48 | 142,000 | 0 | 5.1 |
| 10/01/2017 |
10.48
|
150,940 | 10.51 | 10.60 | 10.39 | 20,000 | 0 | 0.7 |
| 09/01/2017 |
10.51
|
49,080 | 10.65 | 10.65 | 10.51 | 0 | 0 | 0 |
| 06/01/2017 |
10.65
|
44,520 | 10.68 | 10.68 | 10.54 | 6,500 | 0 | 0.2 |
| 05/01/2017 |
10.68
|
24,630 | 10.74 | 10.74 | 10.57 | 3,040 | 0 | 0.1 |
| 04/01/2017 |
10.74
|
98,230 | 10.54 | 10.77 | 10.39 | 76,810 | 0 | 2.8 |
| 03/01/2017 |
10.54
|
136,180 | 10.54 | 10.62 | 10.24 | 60,170 | 0 | 2.1 |
| 30/12/2016 |
10.54
|
92,090 | 10.65 | 10.74 | 10.54 | 0 | 0 | 0 |
| 29/12/2016 |
10.65
|
117,820 | 10.79 | 10.79 | 10.60 | 52,210 | 0 | 1.9 |
| 28/12/2016 |
10.79
|
280,890 | 10.80 | 10.80 | 10.65 | 179,750 | 0 | 6.6 |
| 27/12/2016 |
10.80
|
132,930 | 10.80 | 10.80 | 10.71 | 85,000 | 0 | 3.1 |
| 26/12/2016 |
10.80
|
166,100 | 10.82 | 10.82 | 10.70 | 133,500 | 0 | 4.9 |
| 23/12/2016 |
10.82
|
185,720 | 10.82 | 10.83 | 10.68 | 153,100 | 0 | 5.7 |
| 22/12/2016 |
10.82
|
214,740 | 10.82 | 10.84 | 10.79 | 100,000 | 0 | 3.7 |
| 21/12/2016 |
10.82
|
127,890 | 10.83 | 10.89 | 10.80 | 40,000 | 0 | 1.5 |
| 20/12/2016 |
10.83
|
178,430 | 10.84 | 10.96 | 10.82 | 107,800 | 0 | 4.0 |
| 19/12/2016 |
10.84
|
366,210 | 10.83 | 10.93 | 10.76 | 220,000 | 0 | 8.1 |
| 16/12/2016 |
10.83
|
273,060 | 10.98 | 10.98 | 10.77 | 125,170 | 0 | 4.6 |
| 15/12/2016 |
10.98
|
121,460 | 11.02 | 11.09 | 10.83 | 28,600 | 700 | 1.0 |
| 14/12/2016 |
11.02
|
289,320 | 10.64 | 11.18 | 10.64 | 83,690 | 0 | 3.1 |
| 13/12/2016 |
10.64
|
227,040 | 10.62 | 10.71 | 10.60 | 178,140 | 0 | 6.5 |
| 12/12/2016 |
10.62
|
328,030 | 10.71 | 10.71 | 10.60 | 265,000 | 0 | 9.7 |
| 09/12/2016 |
10.71
|
149,510 | 10.71 | 10.83 | 10.65 | 85,000 | 0 | 3.1 |
| 08/12/2016 |
10.71
|
83,490 | 10.83 | 10.96 | 10.71 | 0 | 0 | 0 |
| 07/12/2016 |
10.83
|
204,120 | 10.77 | 10.89 | 10.60 | 150,000 | 0 | 5.5 |
| 06/12/2016 |
10.77
|
275,940 | 10.71 | 10.77 | 10.57 | 208,660 | 2,420 | 7.5 |
| 05/12/2016 |
10.71
|
386,860 | 10.83 | 10.86 | 10.65 | 237,200 | 0 | 8.7 |
| 02/12/2016 |
10.83
|
279,530 | 10.89 | 11.01 | 10.80 | 133,110 | 0 | 4.9 |
| 01/12/2016 |
10.89
|
255,910 | 10.68 | 11.06 | 10.67 | 58,650 | 0 | 2.2 |
| 30/11/2016 |
10.68
|
325,960 | 10.57 | 10.73 | 10.54 | 106,220 | 0 | 3.9 |
| 29/11/2016 |
10.57
|
179,150 | 10.54 | 10.89 | 10.54 | 5,010 | 0 | 0.2 |
| 28/11/2016 |
10.54
|
238,470 | 10.83 | 11.12 | 10.13 | 24,040 | 0 | 0.9 |
| 25/11/2016 |
10.83
|
1,011,670 | 11.03 | 11.03 | 10.27 | 167,620 | 500 | 5.9 |
| 24/11/2016 |
11.03
|
913,610 | 11.85 | 11.85 | 11.03 | 50 | 5,000 | -0.2 |
| 23/11/2016 |
11.85
|
2,309,890 | 12.73 | 12.73 | 11.85 | 36,000 | 10,000 | 1.1 |
| 22/11/2016 |
12.73
|
465,470 | 13.36 | 13.49 | 12.62 | 100,500 | 10,700 | 4.0 |
| 21/11/2016 |
13.36
|
607,680 | 14.36 | 14.36 | 13.36 | 10,000 | 6,000 | 0.2 |
| 18/11/2016 |
14.36
|
1,068,000 | 13.46 | 14.40 | 14.31 | 20,430 | 0 | 1.0 |
| 17/11/2016 |
13.46
|
873,160 | 12.59 | 13.46 | 12.82 | 86,800 | 0 | 3.9 |
| 16/11/2016 |
12.59
|
862,130 | 12.59 | 12.64 | 12.15 | 92,890 | 0 | 3.9 |