Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
2.20 | 3.13% | 205,900 | 27,815 | 2.0 |
68.70
75.70
72.50
|
2 tháng
(2024-03-19) |
-1.50 | -2.03% | 311,000 | 46,715 | 3.4 |
68.70
78.50
72.50
|
3 tháng
(2024-02-19) |
1.60 | 2.26% | 399,200 | 55,635 | 4.0 |
68.70
78.50
72.50
|
6 tháng
(2023-11-20) |
6.46 | 9.78% | 832,300 | 69,826 | 5.0 |
65.90
78.50
72.50
|
12 tháng
(2023-05-24) |
26.89 | 58.94% | 1,270,400 | 78,626 | 5.6 |
45.36
78.50
72.50
|
24 tháng
(2022-05-30) |
27.97 | 62.82% | 1,680,200 | 96,672 | 6.2 |
36.56
78.50
72.50
|
36 tháng
(2021-06-03) |
31.72 | 77.79% | 2,499,849 | 44,372 | 2.9 |
36.56
78.50
72.50
|
60 tháng
(2019-06-14) |
40.01 | 123.13% | 3,637,243 | 96,168 | 6.0 |
30.65
78.50
72.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#2301 | 03/03/2015 |
10.28
0.05
|
10,930 | 10.22 | 10.28 | 10.14 | 0 | 0 | 0 |
#2302 | 02/03/2015 |
10.22
0.03
|
20,390 | 10.19 | 10.28 | 10.11 | 0 | 0 | 0 |
#2303 | 27/02/2015 |
10.19
0
|
8,440 | 10.19 | 10.19 | 10.09 | 0 | 0 | 0 |
#2304 | 26/02/2015 |
10.19
0.16
|
15,850 | 10.03 | 10.19 | 9.95 | 0 | 0 | 0 |
#2305 | 25/02/2015 |
10.03
-0.24
|
24,630 | 10.28 | 10.28 | 9.98 | 0 | 22,000 | -0.8 |
#2306 | 24/02/2015 |
10.28
0.22
|
29,620 | 10.06 | 10.33 | 9.95 | 0 | 29,360 | -1.1 |
#2307 | 13/02/2015 |
10.06
-0.38
|
68,010 | 10.44 | 10.44 | 9.98 | 0 | 50,000 | -1.9 |
#2308 | 12/02/2015 |
10.44
0
|
20,020 | 10.44 | 10.44 | 10.03 | 500 | 20,000 | -0.7 |
#2309 | 11/02/2015 |
10.44
0.08
|
54,510 | 10.36 | 10.44 | 9.95 | 4,000 | 50,000 | -1.7 |
#2310 | 10/02/2015 |
10.36
0.13
|
57,240 | 10.22 | 10.36 | 9.71 | 0 | 50,000 | -1.9 |
#2311 | 09/02/2015 |
10.22
-0.13
|
83,810 | 10.36 | 10.49 | 10.22 | 9,000 | 50,000 | -1.6 |
#2312 | 06/02/2015 |
10.36
-0.05
|
20,690 | 10.41 | 10.41 | 10.36 | 5,000 | 0 | 0.2 |
#2313 | 05/02/2015 |
10.41
-0.03
|
22,840 | 10.44 | 10.44 | 10.36 | 0 | 0 | 0 |
#2314 | 04/02/2015 |
10.44
0.03
|
7,910 | 10.41 | 10.49 | 10.33 | 1,900 | 0 | 0.1 |
#2315 | 03/02/2015 |
10.41
-0.13
|
32,650 | 10.54 | 10.54 | 10.41 | 10,000 | 0 | 0.4 |
#2316 | 02/02/2015 |
10.54
-0.11
|
27,470 | 10.65 | 10.65 | 10.46 | 0 | 0 | 0 |
#2317 | 30/01/2015 |
10.65
0.08
|
3,010 | 10.57 | 10.65 | 10.49 | 2,000 | 0 | 0.1 |
#2318 | 29/01/2015 |
10.57
-0.08
|
25,390 | 10.65 | 10.68 | 10.54 | 0 | 0 | 0 |
#2319 | 28/01/2015 |
10.65
0.13
|
14,630 | 10.52 | 10.65 | 10.54 | 0 | 0 | 0 |
#2320 | 27/01/2015 |
10.52
-0.16
|
63,840 | 10.68 | 10.73 | 10.52 | 0 | 0 | 0 |
#2321 | 26/01/2015 |
10.68
-0.05
|
9,720 | 10.73 | 10.73 | 10.68 | 0 | 0 | 0 |
#2322 | 23/01/2015 |
10.73
0.05
|
10,870 | 10.68 | 10.76 | 10.63 | 0 | 0 | 0 |
#2323 | 22/01/2015 |
10.68
-0.05
|
9,400 | 10.73 | 10.76 | 10.68 | 0 | 0 | 0 |
#2324 | 21/01/2015 |
10.73
0
|
13,120 | 10.73 | 10.76 | 10.71 | 0 | 0 | 0 |
#2325 | 20/01/2015 |
10.73
0
|
33,980 | 10.73 | 10.79 | 10.65 | 0 | 0 | 0 |
#2326 | 19/01/2015 |
10.73
-0.05
|
32,820 | 10.79 | 10.79 | 10.73 | 0 | 0 | 0 |
#2327 | 16/01/2015 |
10.79
0
|
10,270 | 10.79 | 10.81 | 10.76 | 0 | 0 | 0 |
#2328 | 15/01/2015 |
10.79
0.05
|
84,720 | 10.73 | 10.81 | 10.76 | 0 | 0 | 0 |
#2329 | 14/01/2015 |
10.73
0.08
|
145,930 | 10.65 | 10.84 | 10.63 | 0 | 0 | 0 |
#2330 | 13/01/2015 |
10.65
0.11
|
6,220 | 10.54 | 10.71 | 10.54 | 0 | 0 | 0 |
#2331 | 12/01/2015 |
10.54
0.03
|
77,160 | 10.52 | 10.76 | 10.49 | 11,200 | 0 | 0.4 |
#2332 | 09/01/2015 |
10.52
0.19
|
51,100 | 10.33 | 10.52 | 10.33 | 17,680 | 0 | 0.7 |
#2333 | 08/01/2015 |
10.33
-0.05
|
23,800 | 10.38 | 10.49 | 10.30 | 0 | 0 | 0 |
#2334 | 07/01/2015 |
10.38
-0.05
|
7,360 | 10.44 | 10.49 | 10.28 | 0 | 0 | 0 |
#2335 | 06/01/2015 |
10.44
-0.05
|
16,440 | 10.49 | 10.49 | 10.30 | 0 | 0 | 0 |
#2336 | 05/01/2015 |
10.49
0.16
|
6,890 | 10.33 | 10.57 | 10.30 | 0 | 0 | 0 |
#2337 | 31/12/2014 |
10.33
-0.08
|
22,310 | 10.41 | 10.46 | 10.30 | 0 | 0 | 0 |
#2338 | 30/12/2014 |
10.41
0
|
7,550 | 10.41 | 10.63 | 9.68 | 0 | 0 | 0 |
#2339 | 29/12/2014 |
10.41
-0.27
|
7,550 | 10.68 | 10.68 | 10.22 | 2,000 | 0 | 0.1 |
#2340 | 26/12/2014 |
10.68
-0.08
|
7,330 | 10.76 | 10.81 | 10.28 | 0 | 0 | 0 |
#2341 | 25/12/2014 |
10.76
0
|
33,780 | 10.76 | 10.89 | 10.44 | 0 | 0 | 0 |
#2342 | 24/12/2014 |
10.76
0.32
|
376,320 | 10.44 | 10.97 | 10.46 | 250,000 | 0 | 10.1 |
#2343 | 23/12/2014 |
10.44
0.30
|
45,010 | 10.14 | 10.44 | 10.03 | 21,360 | 0 | 0.8 |
#2344 | 22/12/2014 |
10.14
0.03
|
26,380 | 10.11 | 10.14 | 9.82 | 0 | 0 | 0 |
#2345 | 19/12/2014 |
10.11
-0.11
|
33,600 | 10.22 | 10.36 | 9.90 | 0 | 0 | 0 |
#2346 | 18/12/2014 |
10.22
0.54
|
67,820 | 9.68 | 10.36 | 9.60 | 0 | 0 | 0 |
#2347 | 17/12/2014 |
9.68
-0.05
|
123,960 | 9.74 | 10.19 | 9.60 | 0 | 0 | 0 |
#2348 | 16/12/2014 |
9.74
-0.54
|
182,070 | 10.28 | 10.28 | 9.58 | 0 | 0 | 0 |
#2349 | 15/12/2014 |
10.28
-0.30
|
88,190 | 10.57 | 10.57 | 10.28 | 0 | 0 | 0 |
#2350 | 12/12/2014 |
10.57
-0.11
|
155,260 | 10.68 | 10.71 | 10.52 | 0 | 0 | 0 |
#2351 | 11/12/2014 |
10.68
-0.32
|
86,670 | 11.00 | 11.00 | 10.54 | 0 | 0 | 0 |
#2352 | 10/12/2014 |
11.00
0.11
|
141,420 | 10.89 | 11.16 | 10.76 | 0 | 0 | 0 |
#2353 | 09/12/2014 |
10.89
0.24
|
319,600 | 10.65 | 11.38 | 10.89 | 0 | 0 | 0 |
#2354 | 08/12/2014 |
10.65
0
|
152,060 | 10.65 | 10.65 | 10.65 | 0 | 0 | 0 |