| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-16) |
2.60 | 5.64% | 14,354,300 | -628,176 | -31.1 |
45.50
49.60
48.70
|
|
2 tháng
(2024-03-18) |
2.94 | 6.42% | 26,744,800 | -490,836 | -24.0 |
45.50
49.60
48.70
|
|
3 tháng
(2024-02-16) |
2.27 | 4.88% | 41,593,000 | -1,288,363 | -62.1 |
45.38
49.60
48.70
|
|
6 tháng
(2023-11-20) |
4.69 | 10.66% | 77,266,700 | -4,719,837 | -215.6 |
41.29
49.60
48.70
|
|
12 tháng
(2023-05-22) |
7.93 | 19.44% | 211,200,151 | -13,910,203 | -657.0 |
39.49
49.60
48.70
|
|
24 tháng
(2022-05-27) |
7.76 | 18.95% | 265,553,352 | -13,116,959 | -632.2 |
29.74
49.60
48.70
|
|
36 tháng
(2021-06-01) |
17.04 | 53.83% | 448,830,649 | -7,198,266 | -306.4 |
29.74
49.60
48.70
|
|
60 tháng
(2019-06-12) |
27.87 | 133.83% | 581,436,053 | 11,914,038 | 307.5 |
14.15
49.60
48.70
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #1801 | 02/03/2017 |
39.86
-0.34
|
60,621 | 40.20 | 40.70 | 39.83 | 23,700 | 0 | 2.8 |
| #1802 | 01/03/2017 |
40.20
-0.40
|
99,920 | 40.60 | 41.20 | 39.59 | 37,900 | 0 | 4.5 |
| #1803 | 28/02/2017 |
40.60
0.74
|
133,763 | 39.86 | 41.17 | 39.69 | 32,500 | 0 | 3.9 |
| #1804 | 27/02/2017 |
39.86
0.97
|
125,834 | 38.89 | 39.86 | 38.72 | 54,200 | 0 | 6.4 |
| #1805 | 24/02/2017 |
38.89
1.54
|
308,714 | 37.35 | 40.03 | 37.32 | 85,300 | 0 | 9.7 |
| #1806 | 23/02/2017 |
37.35
0.37
|
117,653 | 36.98 | 37.45 | 37.12 | 22,700 | 0 | 2.5 |
| #1807 | 22/02/2017 |
36.98
0.13
|
133,807 | 36.85 | 37.12 | 36.78 | 57,100 | 0 | 6.3 |
| #1808 | 21/02/2017 |
36.85
0.34
|
96,494 | 36.51 | 37.02 | 36.51 | 37,700 | 0 | 4.1 |
| #1809 | 20/02/2017 |
36.51
0
|
99,858 | 36.51 | 36.75 | 36.35 | 29,100 | 45,500 | -1.8 |
| #1810 | 17/02/2017 |
36.51
0
|
60,830 | 36.51 | 36.61 | 36.45 | 18,800 | 0 | 2.1 |
| #1811 | 16/02/2017 |
36.51
-0.20
|
87,256 | 36.71 | 36.85 | 36.51 | 35,300 | 0 | 3.9 |
| #1812 | 15/02/2017 |
36.71
0.07
|
15,910 | 36.65 | 36.85 | 36.58 | 4,200 | 0 | 0.5 |
| #1813 | 14/02/2017 |
36.65
-0.17
|
80,849 | 36.81 | 37.02 | 36.58 | 54,300 | 0 | 6.0 |
| #1814 | 13/02/2017 |
36.81
-0.03
|
41,493 | 36.85 | 37.02 | 36.55 | 8,600 | 200 | 0.9 |
| #1815 | 10/02/2017 |
36.85
-0.17
|
60,500 | 37.02 | 37.15 | 36.81 | 42,000 | 0 | 4.6 |
| #1816 | 09/02/2017 |
37.02
0.34
|
164,362 | 36.68 | 37.15 | 36.51 | 92,000 | 7,000 | 9.4 |
| #1817 | 08/02/2017 |
36.68
0.23
|
42,074 | 36.45 | 36.85 | 36.61 | 12,900 | 0 | 1.4 |
| #1818 | 07/02/2017 |
36.45
-0.30
|
68,222 | 36.75 | 37.12 | 36.41 | 30,600 | 0 | 3.3 |
| #1819 | 06/02/2017 |
36.75
-0.37
|
91,966 | 37.12 | 37.82 | 36.55 | 30,400 | 0 | 3.3 |
| #1820 | 03/02/2017 |
37.12
0.44
|
149,507 | 36.68 | 37.48 | 36.61 | 62,700 | 0 | 7.0 |
| #1821 | 02/02/2017 |
36.68
0.77
|
59,391 | 35.91 | 36.85 | 35.98 | 20,110 | 100 | 2.2 |
| #1822 | 25/01/2017 |
35.91
0.50
|
33,930 | 35.41 | 36.48 | 35.37 | 14,900 | 1,300 | 1.5 |
| #1823 | 24/01/2017 |
35.41
0.13
|
23,723 | 35.27 | 35.51 | 35.17 | 12,200 | 0 | 1.3 |
| #1824 | 23/01/2017 |
35.27
0.13
|
62,000 | 35.14 | 35.34 | 34.50 | 31,500 | 0 | 3.3 |
| #1825 | 20/01/2017 |
35.14
-0.03
|
76,399 | 35.17 | 35.34 | 34.94 | 26,600 | 3,500 | 2.4 |
| #1826 | 19/01/2017 |
35.17
0
|
45,974 | 35.17 | 35.81 | 35.01 | 20,900 | 0 | 2.2 |
| #1827 | 18/01/2017 |
35.17
0.80
|
62,197 | 34.37 | 35.68 | 34.17 | 14,800 | 100 | 1.5 |
| #1828 | 17/01/2017 |
34.37
-0.27
|
134,672 | 34.64 | 35.17 | 33.16 | 77,100 | 0 | 7.9 |
| #1829 | 16/01/2017 |
34.64
-1.61
|
69,045 | 36.24 | 36.48 | 34.50 | 30,300 | 0 | 3.2 |
| #1830 | 13/01/2017 |
36.24
-0.90
|
110,598 | 37.15 | 37.52 | 35.51 | 29,210 | 0 | 3.2 |
| #1831 | 12/01/2017 |
37.15
0.54
|
229,238 | 36.61 | 37.52 | 36.51 | 98,000 | 100 | 10.8 |
| #1832 | 11/01/2017 |
36.61
0.50
|
159,433 | 36.11 | 36.85 | 35.17 | 98,800 | 0 | 10.7 |
| #1833 | 10/01/2017 |
36.11
0.77
|
221,390 | 35.34 | 36.51 | 34.84 | 112,200 | 0 | 12.0 |
| #1834 | 09/01/2017 |
35.34
1.81
|
123,351 | 33.53 | 35.34 | 33.46 | 48,100 | 0 | 4.9 |
| #1835 | 06/01/2017 |
33.53
0.54
|
139,310 | 33.00 | 33.60 | 32.93 | 85,100 | 31,100 | 5.4 |
| #1836 | 05/01/2017 |
33.00
0.67
|
127,379 | 32.33 | 33.16 | 32.33 | 78,300 | 0 | 7.7 |
| #1837 | 04/01/2017 |
32.33
0.40
|
77,150 | 31.93 | 32.49 | 31.89 | 11,000 | 0 | 1.1 |
| #1838 | 03/01/2017 |
31.93
0.27
|
55,344 | 31.66 | 31.99 | 31.73 | 800 | 0 | 0.1 |
| #1839 | 30/12/2016 |
31.66
-0.03
|
96,960 | 31.69 | 31.83 | 31.33 | 65,900 | 0 | 6.3 |
| #1840 | 29/12/2016 |
31.69
-0.07
|
78,400 | 31.76 | 31.83 | 31.33 | 65,100 | 1,000 | 6.1 |
| #1841 | 28/12/2016 |
31.76
-0.27
|
79,476 | 32.03 | 32.06 | 31.66 | 59,710 | 0 | 5.7 |
| #1842 | 27/12/2016 |
32.03
-0.07
|
106,647 | 32.09 | 32.09 | 31.93 | 296,100 | 0 | 28.4 |
| #1843 | 26/12/2016 |
32.09
0.03
|
65,420 | 32.06 | 32.96 | 31.86 | 45,700 | 0 | 4.4 |
| #1844 | 23/12/2016 |
32.06
1.17
|
200,197 | 30.89 | 33.99 | 28.69 | 110,100 | 0 | 10.3 |
| #1845 | 22/12/2016 |
30.89
-3.10
|
511,765 | 33.99 | 33.99 | 30.79 | 299,810 | 0 | 28.0 |
| #1846 | 21/12/2016 |
33.99
-3.33
|
358,284 | 37.32 | 42.92 | 32.66 | 149,900 | 0 | 15.9 |
| #1847 | 20/12/2016 |
37.32
0
|
174,000 | 37.32 | 37.32 | 37.32 | 99,400 | 0 | 11.1 |