| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-16) |
-1.20 | -1.76% | 11,068,400 | -1,214,667 | -82.0 |
66.40
68.60
66.90
|
|
2 tháng
(2024-11-15) |
-1.70 | -2.48% | 23,469,700 | -389,806 | -25.0 |
66.40
69.60
66.90
|
|
3 tháng
(2024-10-16) |
-5.10 | -7.08% | 34,385,300 | -1,357,296 | -93.5 |
66.40
72
66.90
|
|
6 tháng
(2024-07-18) |
-4.17 | -5.87% | 112,921,800 | -1,522,597 | -103.0 |
66.40
77.35
66.90
|
|
12 tháng
(2024-01-22) |
-2.53 | -3.65% | 254,575,600 | -17,992,843 | -1,379.6 |
66.40
77.35
66.90
|
|
24 tháng
(2023-01-27) |
-12.29 | -15.52% | 380,651,500 | -26,338,772 | -2,014.8 |
66.40
83.42
66.90
|
|
36 tháng
(2022-02-07) |
-14.82 | -18.14% | 549,270,800 | -23,457,126 | -1,597.0 |
66.40
95.47
66.90
|
|
60 tháng
(2020-02-10) |
9.75 | 17.06% | 1,034,609,390 | -38,602,646 | -2,450.3 |
35.49
95.47
66.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2012 |
17.22
|
172,630 | 17.14 | 17.27 | 17.18 | 119,340 | 990 | 4.7 |
| 14/08/2012 |
17.14
|
65,220 | 17.09 | 17.18 | 17.05 | 62,950 | 0 | 2.5 |
| 13/08/2012 |
17.09
|
52,670 | 17.09 | 17.14 | 16.83 | 44,810 | 0 | 1.7 |
| 10/08/2012 |
17.09
|
82,930 | 17.09 | 17.22 | 17.09 | 79,960 | 0 | 0.0 |
| 09/08/2012 |
17.09
|
139,970 | 17.09 | 17.22 | 17.09 | 154,100 | 0 | 6.0 |
| 08/08/2012 |
17.09
|
88,470 | 17.22 | 17.27 | 17.09 | 72,080 | 1,000 | 2.8 |
| 07/08/2012 |
17.22
|
39,770 | 17.22 | 17.27 | 17.09 | 24,000 | 0 | 0.9 |
| 06/08/2012 |
17.22
|
307,250 | 17.18 | 17.36 | 17.05 | 268,410 | 10 | 10.5 |
| 03/08/2012 |
17.18
|
338,830 | 17.18 | 17.22 | 17.05 | 295,000 | 0 | 11.5 |
| 02/08/2012 |
17.18
|
379,390 | 17.05 | 17.31 | 16.96 | 296,290 | 0 | 11.7 |
| 01/08/2012 |
17.05
|
126,160 | 17.01 | 17.09 | 17.01 | 113,100 | 0 | 4.4 |
| 31/07/2012 |
17.01
|
37,450 | 17.14 | 17.22 | 16.96 | 30,870 | 0 | 1.2 |
| 30/07/2012 |
17.14
|
36,800 | 16.96 | 17.14 | 16.70 | 20,000 | 0 | 0.8 |
| 27/07/2012 |
16.96
|
42,110 | 17.01 | 17.05 | 16.92 | 35,690 | 30 | 1.4 |
| 26/07/2012 |
17.01
|
28,250 | 16.87 | 17.01 | 16.87 | 19,300 | 0 | 0.7 |
| 25/07/2012 |
16.87
|
59,190 | 16.87 | 17.05 | 16.61 | 35,550 | 0 | 1.4 |
| 24/07/2012 |
16.87
|
33,440 | 17.22 | 17.22 | 16.66 | 30,000 | 0 | 1.2 |
| 23/07/2012 |
17.22
|
51,430 | 17.31 | 17.31 | 17.05 | 60,290 | 0 | 2.4 |
| 20/07/2012 |
17.31
|
287,610 | 17.53 | 17.53 | 17.22 | 213,000 | 0 | 8.4 |
| 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 |