| 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) |
2.25 | 5.67% | 27,864,600 | 3,068,000 | 126.6 |
39.70
42
41.95
|
|
2 tháng
(2024-07-22) |
0.95 | 2.32% | 59,497,500 | -765,301 | -24.1 |
37.25
42
41.95
|
|
3 tháng
(2024-06-20) |
0.75 | 1.82% | 118,827,100 | 2,653,485 | 136.6 |
37.25
44.10
41.95
|
|
6 tháng
(2024-03-22) |
-1.01 | -2.35% | 301,397,600 | 8,857,537 | 429.6 |
35.59
45.38
41.95
|
|
12 tháng
(2023-09-25) |
8.63 | 25.90% | 649,288,400 | 27,679,146 | 1,154.9 |
29.96
45.38
41.95
|
|
24 tháng
(2022-09-29) |
11.62 | 38.30% | 1,270,932,000 | 38,854,161 | 1,329.4 |
17.16
45.38
41.95
|
|
36 tháng
(2021-10-04) |
6.19 | 17.31% | 2,258,780,100 | 18,807,442 | -66.9 |
17.16
62.61
41.95
|
|
60 tháng
(2019-10-15) |
22.47 | 115.37% | 2,972,209,310 | 4,297,444 | -564.8 |
12.71
62.61
41.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2013 |
9.17
|
53,530 | 9.46 | 9.46 | 9.04 | 0 | 0 | 0 |
| 01/07/2013 |
9.46
|
4,010 | 9.54 | 9.54 | 9.46 | 0 | 0 | 0 |
| 28/06/2013 |
9.54
|
120 | 9.54 | 9.54 | 8.96 | 0 | 0 | 0 |
| 27/06/2013 |
9.54
|
7,110 | 9.75 | 9.75 | 9.13 | 0 | 2,100 | -0.0 |
| 26/06/2013 |
9.75
|
5,260 | 9.21 | 9.75 | 9.21 | 0 | 0 | 0 |
| 25/06/2013 |
9.21
|
52,430 | 9.87 | 9.87 | 9.21 | 20,000 | 0 | 0.5 |
| 24/06/2013 |
9.87
|
1,510 | 9.92 | 9.92 | 9.33 | 0 | 0 | 0 |
| 21/06/2013 |
9.92
|
11,010 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 |
| 20/06/2013 |
9.96
|
6,210 | 9.96 | 9.96 | 9.33 | 0 | 0 | 0 |
| 19/06/2013 |
9.96
|
10,000 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 18/06/2013 |
9.96
|
7,030 | 9.92 | 9.96 | 9.29 | 1,100 | 0 | 0.0 |
| 17/06/2013 |
9.92
|
5,100 | 9.96 | 9.96 | 9.75 | 2,770 | 0 | 0.1 |
| 14/06/2013 |
9.96
|
7,600 | 9.92 | 9.96 | 9.83 | 6,000 | 0 | 0.1 |
| 13/06/2013 |
9.92
|
12,200 | 9.92 | 10.04 | 9.83 | 11,130 | 0 | 0.3 |
| 12/06/2013 |
9.92
|
9,890 | 9.54 | 9.96 | 9.42 | 2,010 | 0 | 0.0 |
| 11/06/2013 |
9.54
|
2,730 | 9.54 | 10.08 | 9.54 | 0 | 0 | 0 |
| 10/06/2013 |
9.54
|
6,890 | 10.16 | 10.16 | 9.54 | 0 | 0 | 0 |
| 07/06/2013 |
10.16
|
11,670 | 9.58 | 10.21 | 9.17 | 10,000 | 0 | 0.2 |
| 06/06/2013 |
9.58
|
102,390 | 10.29 | 10.37 | 9.58 | 0 | 0 | 0 |
| 05/06/2013 |
10.29
|
47,580 | 11.04 | 11.04 | 10.29 | 0 | 0 | 0 |
| 04/06/2013 |
11.04
|
75,560 | 10.33 | 11.04 | 9.87 | 20,000 | 0 | 0.5 |
| 03/06/2013 |
10.33
|
14,160 | 11.04 | 11.04 | 10.29 | 0 | 0 | 0 |
| 31/05/2013 |
11.04
|
143,720 | 10.62 | 11.33 | 10.79 | 104,000 | 0 | 2.8 |
| 30/05/2013 |
10.62
|
123,560 | 9.96 | 10.62 | 10.45 | 25,000 | 0 | 0.6 |
| 29/05/2013 |
9.96
|
85,700 | 9.33 | 9.96 | 9.33 | 57,780 | 0 | 1.4 |
| 28/05/2013 |
9.33
|
61,730 | 9.17 | 9.33 | 8.92 | 4,410 | 0 | 0.1 |
| 27/05/2013 |
9.17
|
108,000 | 8.88 | 9.17 | 9.00 | 14,380 | 0 | 0.3 |
| 24/05/2013 |
8.88
|
106,080 | 8.30 | 8.88 | 8.34 | 60,000 | 0 | 1.3 |
| 23/05/2013 |
8.30
|
108,870 | 8.80 | 9.13 | 8.30 | 82,080 | 63,740 | 0.4 |
| 22/05/2013 |
8.80
|
83,330 | 8.34 | 8.80 | 8.42 | 36,000 | 0 | 0.8 |
| 21/05/2013 |
8.34
|
81,760 | 8.30 | 8.46 | 8.17 | 59,000 | 0 | 1.2 |
| 20/05/2013 |
8.30
|
152,770 | 8.05 | 8.51 | 8.05 | 55,000 | 0 | 1.1 |
| 17/05/2013 |
8.05
|
129,090 | 8.05 | 8.05 | 7.76 | 60,000 | 0 | 1.2 |
| 16/05/2013 |
8.05
|
84,720 | 7.76 | 8.09 | 7.84 | 30,000 | 0 | 0.6 |
| 15/05/2013 |
7.76
|
219,010 | 7.26 | 7.76 | 7.26 | 97,940 | 0 | 1.8 |
| 14/05/2013 |
7.26
|
136,890 | 7.30 | 7.38 | 7.18 | 115,380 | 0 | 2.0 |
| 13/05/2013 |
7.30
|
96,580 | 6.89 | 7.30 | 7.05 | 25,000 | 0 | 0.4 |
| 10/05/2013 |
6.89
|
29,210 | 6.89 | 6.93 | 6.85 | 13,790 | 0 | 0.2 |
| 09/05/2013 |
6.89
|
16,680 | 6.97 | 6.97 | 6.85 | 0 | 0 | 0 |
| 08/05/2013 |
6.97
|
9,530 | 6.76 | 7.05 | 6.97 | 0 | 0 | 0 |
| 07/05/2013 |
6.76
|
58,700 | 6.97 | 6.97 | 6.76 | 0 | 0 | 0 |
| 06/05/2013 |
6.97
|
81,340 | 6.72 | 6.97 | 6.64 | 0 | 0 | 0 |
| 03/05/2013 |
6.72
|
34,690 | 7.22 | 7.22 | 6.72 | 0 | 0 | 0 |
| 02/05/2013 |
7.22
|
30,870 | 7.22 | 7.22 | 7.14 | 0 | 0 | 0 |
| 26/04/2013 |
7.22
|
67,520 | 7.22 | 7.26 | 7.01 | 0 | 0 | 0 |
| 25/04/2013 |
7.22
|
150,870 | 7.09 | 7.26 | 7.01 | 120,100 | 0 | 2.1 |
| 24/04/2013 |
7.09
|
88,650 | 7.09 | 7.09 | 6.89 | 56,200 | 0 | 1.0 |
| 23/04/2013 |
7.09
|
100,870 | 6.97 | 7.09 | 6.97 | 37,630 | 0 | 0.6 |
| 22/04/2013 |
6.97
|
128,400 | 6.97 | 7.01 | 6.76 | 0 | 0 | 0 |
| 18/04/2013 |
6.97
|
195,130 | 7.01 | 7.01 | 6.89 | 10,000 | 0 | 0.2 |
| 17/04/2013 |
7.01
|
284,820 | 7.05 | 7.05 | 6.85 | 150,000 | 0 | 2.5 |
| 16/04/2013 |
7.05
|
22,850 | 6.93 | 7.14 | 6.93 | 0 | 0 | 0 |
| 15/04/2013 |
6.93
|
263,240 | 6.72 | 7.18 | 6.80 | 0 | 0 | 0 |
| 12/04/2013 |
6.72
|
762,940 | 7.22 | 7.22 | 6.72 | 238,460 | 0 | 3.9 |
| 11/04/2013 |
7.22
|
22,910 | 7.76 | 7.76 | 7.22 | 0 | 0 | 0 |
| 10/04/2013 |
7.76
|
17,070 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 |
| 09/04/2013 |
8.34
|
13,300 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 |
| 08/04/2013 |
8.96
|
370,500 | 8.96 | 8.96 | 8.96 | 350,000 | 0 | 7.6 |