Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-15) |
6.20 | 21.38% | 8,980,600 | 127,800 | 4.4 |
26.80
35.20
35.20
|
2 tháng
(2024-03-18) |
5.50 | 18.52% | 17,325,000 | -92,300 | -1.9 |
26.80
35.20
35.20
|
3 tháng
(2024-02-15) |
9.45 | 36.70% | 28,085,300 | 141,592 | 4.6 |
25.70
35.20
35.20
|
6 tháng
(2023-11-17) |
13.74 | 64% | 47,775,200 | 3,015,592 | 75.0 |
21.46
35.20
35.20
|
12 tháng
(2023-05-22) |
19.34 | 121.89% | 94,254,900 | 1,078,792 | 42.4 |
15.55
35.20
35.20
|
24 tháng
(2022-05-26) |
11.93 | 51.28% | 144,142,200 | 823,236 | 31.0 |
12.30
35.20
35.20
|
36 tháng
(2021-05-31) |
15.50 | 78.65% | 293,186,300 | 1,373,636 | 53.9 |
12.30
38.93
35.20
|
60 tháng
(2019-06-11) |
21.79 | 162.41% | 446,125,120 | -4,489,184 | -16.7 |
7.07
38.93
35.20
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#2101 | 15/12/2015 |
10.35
0.04
|
11,650 | 10.31 | 10.39 | 10.31 | 0 | 0 | 0 |
#2102 | 14/12/2015 |
10.31
-0.04
|
5,700 | 10.35 | 10.35 | 10.31 | 0 | 0 | 0 |
#2103 | 11/12/2015 |
10.35
-0.04
|
28,820 | 10.39 | 10.39 | 10.35 | 0 | 1,000 | -0.0 |
#2104 | 10/12/2015 |
10.39
-0.16
|
7,040 | 10.55 | 10.55 | 10.31 | 0 | 0 | 0 |
#2105 | 09/12/2015 |
10.55
0.08
|
26,740 | 10.47 | 10.55 | 10.35 | 0 | 0 | 0 |
#2106 | 08/12/2015 |
10.47
0
|
56,770 | 10.47 | 10.47 | 10.35 | 0 | 0 | 0 |
#2107 | 07/12/2015 |
10.47
0
|
52,450 | 10.47 | 10.51 | 10.27 | 15,000 | 0 | 0.4 |
#2108 | 04/12/2015 |
10.47
0.04
|
27,530 | 10.43 | 10.51 | 10.35 | 0 | 0 | 0 |
#2109 | 03/12/2015 |
10.43
-0.08
|
28,660 | 10.51 | 10.59 | 10.43 | 0 | 0 | 0 |
#2110 | 02/12/2015 |
10.51
0
|
3,210 | 10.51 | 10.55 | 10.51 | 0 | 0 | 0 |
#2111 | 01/12/2015 |
10.51
0.12
|
11,880 | 10.39 | 10.55 | 10.35 | 0 | 0 | 0 |
#2112 | 30/11/2015 |
10.39
-0.08
|
36,360 | 10.47 | 10.78 | 10.35 | 0 | 3,000 | -0.1 |
#2113 | 27/11/2015 |
10.47
-0.39
|
18,040 | 10.86 | 11.05 | 10.47 | 0 | 0 | 0 |
#2114 | 26/11/2015 |
10.86
-0.16
|
45,620 | 11.02 | 11.09 | 10.86 | 2,390 | 0 | 0.1 |
#2115 | 25/11/2015 |
11.02
0.66
|
164,360 | 10.35 | 11.05 | 10.35 | 3,000 | 0 | 0.1 |
#2116 | 24/11/2015 |
10.35
-0.12
|
42,570 | 10.47 | 10.51 | 10.35 | 0 | 0 | 0 |
#2117 | 23/11/2015 |
10.47
0.08
|
39,390 | 10.39 | 10.51 | 10.47 | 0 | 0 | 0 |
#2118 | 20/11/2015 |
10.39
0.04
|
49,640 | 10.35 | 10.70 | 10.35 | 0 | 0 | 0 |
#2119 | 19/11/2015 |
10.35
0
|
21,590 | 10.35 | 10.35 | 10.16 | 5,000 | 0 | 0.1 |
#2120 | 18/11/2015 |
10.35
-0.20
|
8,730 | 10.55 | 10.59 | 10.31 | 0 | 1,000 | -0.0 |
#2121 | 17/11/2015 |
10.55
-0.04
|
49,190 | 10.59 | 10.63 | 10.55 | 0 | 0 | 0 |
#2122 | 16/11/2015 |
10.59
0
|
25,360 | 10.59 | 10.59 | 10.35 | 0 | 0 | 0 |
#2123 | 13/11/2015 |
10.59
0.35
|
58,580 | 10.23 | 10.59 | 10.23 | 1,000 | 0 | 0.0 |
#2124 | 12/11/2015 |
10.23
0
|
65,860 | 10.23 | 10.35 | 10.16 | 0 | 0 | 0 |
#2125 | 11/11/2015 |
10.23
-0.04
|
15,240 | 10.27 | 10.35 | 10.23 | 0 | 0 | 0 |
#2126 | 10/11/2015 |
10.27
-0.08
|
57,090 | 10.35 | 10.43 | 10.27 | 0 | 0 | 0 |
#2127 | 09/11/2015 |
10.35
-0.20
|
33,090 | 10.55 | 10.66 | 10.35 | 0 | 0 | 0 |
#2128 | 06/11/2015 |
10.55
0.23
|
91,190 | 10.31 | 10.74 | 10.39 | 0 | 0 | 0 |
#2129 | 05/11/2015 |
10.31
0
|
46,210 | 10.31 | 10.47 | 10.23 | 0 | 0 | 0 |
#2130 | 04/11/2015 |
10.31
-0.47
|
40,300 | 10.78 | 10.78 | 10.23 | 0 | 0 | 0 |
#2131 | 03/11/2015 |
10.78
0.23
|
16,800 | 10.55 | 10.78 | 10.16 | 0 | 0 | 0 |
#2132 | 02/11/2015 |
10.55
-0.63
|
33,880 | 11.17 | 11.41 | 10.43 | 0 | 1,000 | -0.0 |
#2133 | 30/10/2015 |
11.17
0
|
105,240 | 11.17 | 11.72 | 11.17 | 0 | 2,000 | -0.1 |
#2134 | 29/10/2015 |
11.17
0.70
|
289,240 | 10.47 | 11.17 | 10.63 | 0 | 0 | 0 |
#2135 | 28/10/2015 |
10.47
0.39
|
126,370 | 10.08 | 10.55 | 10.08 | 0 | 4,000 | -0.1 |
#2136 | 27/10/2015 |
10.08
0.35
|
84,070 | 9.73 | 10.08 | 9.77 | 3,000 | 0 | 0.1 |
#2137 | 26/10/2015 |
9.73
-0.08
|
21,810 | 9.80 | 9.88 | 9.73 | 0 | 0 | 0 |
#2138 | 23/10/2015 |
9.80
0.35
|
116,390 | 9.45 | 9.80 | 9.45 | 4,000 | 0 | 0.1 |
#2139 | 22/10/2015 |
9.45
0.04
|
19,700 | 9.41 | 9.49 | 9.41 | 0 | 0 | 0 |
#2140 | 21/10/2015 |
9.41
-0.16
|
11,660 | 9.57 | 9.57 | 9.41 | 0 | 0 | 0 |
#2141 | 20/10/2015 |
9.57
0.20
|
25,700 | 9.38 | 9.57 | 9.38 | 0 | 0 | 0 |
#2142 | 19/10/2015 |
9.38
0
|
24,740 | 9.38 | 9.41 | 9.38 | 0 | 0 | 0 |
#2143 | 16/10/2015 |
9.38
0.04
|
54,700 | 9.34 | 9.41 | 9.38 | 0 | 0 | 0 |
#2144 | 15/10/2015 |
9.34
0.08
|
43,830 | 9.26 | 9.38 | 9.06 | 8,810 | 0 | 0.2 |
#2145 | 14/10/2015 |
9.26
0.51
|
8,450 | 8.75 | 9.26 | 8.91 | 0 | 0 | 0 |
#2146 | 13/10/2015 |
8.75
-0.47
|
215,830 | 9.22 | 9.22 | 8.59 | 0 | 0 | 0 |
#2147 | 12/10/2015 |
9.22
-0.66
|
119,300 | 9.88 | 9.88 | 9.22 | 0 | 0 | 0 |
#2148 | 09/10/2015 |
9.88
-0.04
|
40,730 | 9.92 | 9.92 | 9.69 | 0 | 0 | 0 |
#2149 | 08/10/2015 |
9.92
-0.12
|
30,370 | 10.04 | 10.16 | 9.77 | 0 | 0 | 0 |
#2150 | 07/10/2015 |
10.04
0
|
150,100 | 10.04 | 11.33 | 9.38 | 0 | 0 | 0 |