| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
2.40 | 4.13% | 12,082,000 | 224,604 | -6.1 |
57.50
62.30
60.30
|
|
2 tháng
(2025-03-24) |
-6.70 | -9.97% | 33,822,000 | 437,238 | -0.1 |
50.80
67.50
60.30
|
|
3 tháng
(2025-02-20) |
-8.30 | -12.06% | 55,522,600 | 638,373 | 14.1 |
50.80
69.10
60.30
|
|
6 tháng
(2024-11-22) |
-8.70 | -12.57% | 87,171,500 | -196,346 | -41.5 |
50.80
69.60
60.30
|
|
12 tháng
(2024-05-27) |
-13.21 | -17.92% | 232,153,600 | -6,962,278 | -576.0 |
50.80
77.35
60.30
|
|
24 tháng
(2023-06-01) |
-6.84 | -10.15% | 424,917,700 | -24,925,925 | -1,961.2 |
50.80
83.42
60.30
|
|
36 tháng
(2022-06-06) |
-32.05 | -34.63% | 541,750,600 | -21,504,548 | -1,436.5 |
50.80
95.47
60.30
|
|
60 tháng
(2020-06-16) |
12.37 | 25.71% | 1,039,349,730 | -31,508,348 | -2,043.9 |
43.86
95.47
60.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/07/2012 |
17.53
|
819,250 | 16.79 | 17.53 | 16.57 | 1,003,000 | 2,000 | 39.1 |
| 18/07/2012 |
16.79
|
146,560 | 16.74 | 16.87 | 16.48 | 136,080 | 0 | 5.2 |
| 17/07/2012 |
16.74
|
182,340 | 16.74 | 16.87 | 16.61 | 153,510 | 0 | 5.9 |
| 16/07/2012 |
16.74
|
75,920 | 16.66 | 16.74 | 16.44 | 59,700 | 4,000 | 2.1 |
| 13/07/2012 |
16.66
|
77,460 | 16.57 | 16.70 | 16.57 | 53,820 | 0 | 2.0 |
| 12/07/2012 |
16.57
|
2,830 | 16.52 | 16.57 | 16.44 | 580 | 0 | 0.0 |
| 11/07/2012 |
16.52
|
32,940 | 16.39 | 16.52 | 16.18 | 6,780 | 0 | 0.3 |
| 10/07/2012 |
16.39
|
54,900 | 16.61 | 16.61 | 16.39 | 40,700 | 630 | 1.5 |
| 09/07/2012 |
16.61
|
14,910 | 16.74 | 16.74 | 16.48 | 12,960 | 0 | 0.5 |
| 06/07/2012 |
16.74
|
27,580 | 16.74 | 16.74 | 16.39 | 10,420 | 0 | 0.4 |
| 05/07/2012 |
16.74
|
32,450 | 16.74 | 16.79 | 16.39 | 100 | 0 | 0.0 |
| 04/07/2012 |
16.74
|
181,160 | 16.87 | 16.87 | 16.70 | 122,000 | 0 | 4.7 |
| 03/07/2012 |
16.87
|
98,880 | 16.83 | 16.96 | 16.70 | 40,000 | 0 | 1.5 |
| 02/07/2012 |
16.83
|
111,900 | 16.79 | 17.49 | 16.79 | 351,000 | 0 | 13.8 |
| 29/06/2012 |
16.79
|
591,130 | 16.83 | 16.92 | 16.79 | 320,100 | 0 | 12.3 |
| 28/06/2012 |
16.83
|
314,740 | 16.61 | 16.83 | 16.61 | 309,590 | 2,000 | 11.8 |
| 27/06/2012 |
16.61
|
56,490 | 16.57 | 16.79 | 16.52 | 45,540 | 0 | 1.7 |
| 26/06/2012 |
16.57
|
107,410 | 16.57 | 16.57 | 16.26 | 50,210 | 0 | 1.9 |
| 25/06/2012 |
16.57
|
216,300 | 16.87 | 16.92 | 16.44 | 110,050 | 7,700 | 3.9 |
| 22/06/2012 |
16.87
|
182,790 | 16.83 | 16.96 | 16.74 | 143,470 | 232,000 | -3.4 |
| 21/06/2012 |
16.83
|
86,970 | 16.79 | 16.96 | 16.66 | 98,790 | 0 | 3.8 |
| 20/06/2012 |
16.79
|
224,150 | 16.57 | 16.92 | 16.57 | 131,040 | 1,000 | 5.0 |
| 19/06/2012 |
16.57
|
263,540 | 16.57 | 16.70 | 16.44 | 197,060 | 0 | 7.5 |
| 18/06/2012 |
16.57
|
181,580 | 16.22 | 16.61 | 16.31 | 120,070 | 0 | 4.5 |
| 15/06/2012 |
16.22
|
80,460 | 15.91 | 16.31 | 15.91 | 46,990 | 0 | 1.7 |
| 14/06/2012 |
15.91
|
88,860 | 15.91 | 16.09 | 15.78 | 68,960 | 32,000 | 1.3 |
| 13/06/2012 |
15.91
|
33,550 | 15.87 | 16.04 | 15.78 | 410 | 0 | 0.0 |
| 12/06/2012 |
15.87
|
126,760 | 16.09 | 16.39 | 15.87 | 115,000 | 50,000 | 2.4 |
| 11/06/2012 |
16.09
|
106,110 | 16.39 | 16.57 | 16.09 | 70,500 | 30,000 | 1.6 |
| 08/06/2012 |
16.39
|
300,060 | 16.39 | 17.18 | 16.35 | 300,320 | 95,150 | 7.9 |
| 07/06/2012 |
16.39
|
280,210 | 15.65 | 16.39 | 15.65 | 248,880 | 150,000 | 3.7 |
| 06/06/2012 |
15.65
|
101,300 | 15.56 | 15.74 | 15.43 | 10,430 | 0 | 0.4 |
| 05/06/2012 |
15.56
|
330,550 | 15.56 | 15.69 | 15.30 | 160,290 | 140,000 | 0.7 |
| 04/06/2012 |
15.56
|
383,250 | 16.26 | 16.26 | 15.56 | 172,340 | 35,600 | 5.0 |
| 01/06/2012 |
16.26
|
138,370 | 16.26 | 16.35 | 16.18 | 78,550 | 18,000 | 2.3 |
| 31/05/2012 |
16.26
|
269,030 | 16.52 | 16.52 | 16.04 | 101,000 | 400 | 3.7 |
| 30/05/2012 |
16.52
|
170,280 | 16.04 | 16.57 | 16.04 | 72,780 | 0 | 2.7 |
| 29/05/2012 |
16.04
|
418,300 | 16.44 | 16.44 | 15.78 | 182,180 | 80,200 | 3.7 |
| 28/05/2012 |
16.44
|
457,400 | 17.05 | 17.14 | 16.39 | 153,350 | 0 | 5.8 |
| 25/05/2012 |
17.05
|
877,260 | 17.01 | 17.40 | 16.22 | 334,940 | 63,000 | 10.4 |
| 24/05/2012 |
17.01
|
1,009,380 | 17.88 | 17.88 | 17.01 | 830,100 | 0 | 32.3 |
| 23/05/2012 |
17.88
|
1,055,780 | 18.80 | 18.80 | 17.88 | 721,600 | 0 | 30.1 |
| 22/05/2012 |
18.80
|
1,934,550 | 17.92 | 18.80 | 18.58 | 901,340 | 200,000 | 30.1 |
| 21/05/2012 |
17.92
|
2,502,080 | 17.92 | 17.97 | 16.18 | 1,355,080 | 0 | 52.0 |
| 30/11/-0001 |
29.33
|
344,200 | 29.29 | 29.51 | 29.29 | 0 | 0 | 0 |