| 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) |
0.30 | 3% | 16,000 | 0 | 0 |
10
10.30
10.30
|
|
2 tháng
(2024-03-18) |
-0.70 | -6.36% | 20,300 | 0 | 0 |
9.40
11
10.30
|
|
3 tháng
(2024-02-23) |
0.70 | 7.29% | 24,200 | 200 | 0.0 |
9
11
10.30
|
|
6 tháng
(2023-11-21) |
0.80 | 8.42% | 72,000 | 200 | 0.0 |
8
11.10
10.30
|
|
12 tháng
(2023-05-22) |
-0.70 | -6.36% | 142,413 | 200 | 0.0 |
7.60
11.20
10.30
|
|
24 tháng
(2022-05-27) |
0.50 | 5.10% | 249,231 | 200 | 0.0 |
7
11.50
10.30
|
|
36 tháng
(2021-06-01) |
-1.70 | -14.17% | 1,515,242 | -7,600 | -0.1 |
7
16.50
10.30
|
|
60 tháng
(2019-06-12) |
-0.70 | -6.36% | 1,720,774 | 200 | 0.0 |
7
16.50
10.30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #2001 | 24/12/2015 |
6.03
0.63
|
2,800 | 5.39 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2002 | 23/12/2015 |
5.39
0
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| #2003 | 22/12/2015 |
5.39
0
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| #2004 | 21/12/2015 |
5.39
-0.63
|
1,000 | 6.03 | 6.03 | 5.39 | 0 | 0 | 0 |
| #2005 | 18/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2006 | 17/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2007 | 16/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2008 | 15/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2009 | 14/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2010 | 11/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2011 | 10/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2012 | 09/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2013 | 08/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2014 | 07/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2015 | 04/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2016 | 03/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2017 | 02/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2018 | 01/12/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2019 | 30/11/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2020 | 27/11/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2021 | 26/11/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2022 | 25/11/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2023 | 24/11/2015 |
6.03
0
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2024 | 23/11/2015 |
6.03
0
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2025 | 20/11/2015 |
6.03
0.06
|
800 | 5.96 | 6.03 | 6.03 | 0 | 0 | 0 |
| #2026 | 19/11/2015 |
5.96
0
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| #2027 | 18/11/2015 |
5.96
0
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| #2028 | 17/11/2015 |
5.96
0
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| #2029 | 16/11/2015 |
5.96
0
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| #2030 | 13/11/2015 |
5.96
0
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| #2031 | 12/11/2015 |
5.96
0
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| #2032 | 11/11/2015 |
5.96
-1.02
|
200 | 6.98 | 6.98 | 5.96 | 0 | 0 | 0 |
| #2033 | 10/11/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2034 | 09/11/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2035 | 06/11/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2036 | 05/11/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2037 | 04/11/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2038 | 03/11/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2039 | 02/11/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2040 | 30/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2041 | 29/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2042 | 28/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2043 | 27/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2044 | 26/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2045 | 23/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2046 | 22/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2047 | 21/10/2015 |
6.98
0
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2048 | 20/10/2015 |
6.98
0.63
|
10,000 | 6.35 | 6.98 | 6.98 | 0 | 0 | 0 |
| #2049 | 19/10/2015 |
6.35
0
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| #2050 | 16/10/2015 |
6.35
0
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| #2051 | 15/10/2015 |
6.35
0
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| #2052 | 14/10/2015 |
6.35
0
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| #2053 | 13/10/2015 |
6.35
0
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| #2054 | 12/10/2015 |
6.35
0
|
100 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| #2055 | 09/10/2015 |
6.35
0.06
|
1,000 | 6.28 | 6.35 | 6.35 | 0 | 0 | 0 |
| #2056 | 08/10/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2057 | 07/10/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2058 | 06/10/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2059 | 05/10/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2060 | 02/10/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2061 | 01/10/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2062 | 30/09/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2063 | 29/09/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2064 | 28/09/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2065 | 25/09/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2066 | 24/09/2015 |
6.28
0
|
500 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2067 | 23/09/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2068 | 22/09/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2069 | 21/09/2015 |
6.28
0
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2070 | 18/09/2015 |
6.28
0.32
|
1,000 | 5.96 | 6.28 | 6.28 | 0 | 0 | 0 |
| #2071 | 17/09/2015 |
5.96
-1.02
|
1,100 | 6.98 | 6.98 | 5.96 | 0 | 0 | 0 |
| #2072 | 16/09/2015 |
6.98
-1.21
|
2,500 | 8.19 | 8.19 | 6.98 | 0 | 0 | 0 |
| #2073 | 15/09/2015 |
8.19
-0.32
|
500 | 8.50 | 8.50 | 8.19 | 0 | 0 | 0 |
| #2074 | 14/09/2015 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |