| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-22) |
3.20 | 15.92% | 213,643,400 | -4,020,429 | -84.0 |
19.45
23.30
23.30
|
|
2 tháng
(2024-03-21) |
-0.15 | -0.64% | 730,228,800 | 2,100,171 | 43.4 |
19.45
25.50
23.30
|
|
3 tháng
(2024-02-20) |
0.80 | 3.56% | 1,181,416,400 | -14,281,392 | -323.4 |
19.45
25.50
23.30
|
|
6 tháng
(2023-11-22) |
0.15 | 0.65% | 2,119,168,600 | -32,035,419 | -708.9 |
19.45
25.50
23.30
|
|
12 tháng
(2023-05-26) |
8.30 | 55.33% | 4,735,707,700 | -35,632,219 | -796.5 |
15
25.90
23.30
|
|
24 tháng
(2022-05-31) |
0.10 | 0.42% | 7,456,143,500 | -17,224,522 | -476.6 |
11
25.90
23.30
|
|
36 tháng
(2021-06-07) |
1.70 | 7.87% | 10,512,638,700 | -38,418,742 | -1,134.5 |
11
48.21
23.30
|
|
60 tháng
(2019-06-17) |
9.44 | 68.12% | 12,323,844,230 | -51,469,672 | -1,423.5 |
9.58
48.21
23.30
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #2101 | 16/12/2015 |
8.80
0.04
|
97,600 | 8.76 | 9.06 | 8.67 | 0 | 0 | 0 |
| #2102 | 15/12/2015 |
8.76
0.04
|
59,900 | 8.71 | 8.76 | 8.54 | 0 | 0 | 0 |
| #2103 | 14/12/2015 |
8.71
-0.04
|
79,200 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| #2104 | 11/12/2015 |
8.76
0.04
|
84,500 | 8.71 | 8.76 | 8.63 | 0 | 0 | 0 |
| #2105 | 10/12/2015 |
8.71
-0.09
|
72,700 | 8.80 | 8.88 | 8.67 | 0 | 0 | 0 |
| #2106 | 09/12/2015 |
8.80
0.17
|
133,103 | 8.63 | 8.88 | 8.45 | 0 | 0 | 0 |
| #2107 | 08/12/2015 |
8.63
0.09
|
114,600 | 8.54 | 8.67 | 8.41 | 0 | 0 | 0 |
| #2108 | 07/12/2015 |
8.54
-0.22
|
57,400 | 8.76 | 8.76 | 8.54 | 0 | 0 | 0 |
| #2109 | 04/12/2015 |
8.76
-0.09
|
58,300 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| #2110 | 03/12/2015 |
8.84
0.04
|
45,600 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 |
| #2111 | 02/12/2015 |
8.80
-0.22
|
103,300 | 9.01 | 9.01 | 8.76 | 0 | 0 | 0 |
| #2112 | 01/12/2015 |
9.01
0
|
29,100 | 9.01 | 9.27 | 8.97 | 0 | 0 | 0 |
| #2113 | 30/11/2015 |
9.01
-0.22
|
96,200 | 9.23 | 9.23 | 8.97 | 5,000 | 0 | 0.1 |
| #2114 | 27/11/2015 |
9.23
-0.04
|
59,100 | 9.27 | 9.32 | 9.19 | 6,800 | 0 | 0.1 |
| #2115 | 26/11/2015 |
9.27
0.04
|
77,008 | 9.23 | 9.49 | 9.14 | 0 | 0 | 0 |
| #2116 | 25/11/2015 |
9.23
0.17
|
109,200 | 9.06 | 9.27 | 8.88 | 0 | 0 | 0 |
| #2117 | 24/11/2015 |
9.06
0.04
|
140,402 | 9.01 | 9.27 | 8.63 | 0 | 0 | 0 |
| #2118 | 23/11/2015 |
9.01
0.26
|
66,850 | 8.76 | 9.06 | 8.63 | 0 | 0 | 0 |
| #2119 | 20/11/2015 |
8.76
-0.22
|
126,700 | 8.97 | 8.97 | 8.19 | 0 | 0 | 0 |
| #2120 | 19/11/2015 |
8.97
-0.04
|
94,000 | 9.01 | 9.19 | 8.67 | 0 | 0 | 0 |
| #2121 | 18/11/2015 |
9.01
-0.39
|
178,600 | 9.40 | 9.45 | 8.63 | 0 | 0 | 0 |
| #2122 | 17/11/2015 |
9.40
0.04
|
30,300 | 9.36 | 9.62 | 9.27 | 0 | 0 | 0 |
| #2123 | 16/11/2015 |
9.36
-0.39
|
214,000 | 9.75 | 9.79 | 8.88 | 0 | 0 | 0 |
| #2124 | 13/11/2015 |
9.75
0.26
|
148,800 | 9.49 | 9.79 | 9.32 | 0 | 1,800 | -0.0 |
| #2125 | 12/11/2015 |
9.49
0.43
|
84,303 | 9.06 | 9.70 | 9.01 | 0 | 0 | 0 |
| #2126 | 11/11/2015 |
9.06
0
|
65,707 | 9.06 | 9.23 | 8.28 | 0 | 0 | 0 |
| #2127 | 10/11/2015 |
9.06
-1.04
|
133,600 | 10.09 | 10.48 | 8.71 | 0 | 0 | 0 |
| #2128 | 09/11/2015 |
10.09
-0.17
|
135,200 | 10.26 | 10.44 | 8.88 | 5,000 | 0 | 0.1 |
| #2129 | 06/11/2015 |
10.26
0.52
|
75,488 | 9.75 | 11.04 | 9.92 | 0 | 0 | 0 |
| #2130 | 05/11/2015 |
9.75
1.08
|
20,812 | 8.67 | 9.75 | 9.27 | 0 | 0 | 0 |
| #2131 | 04/11/2015 |
8.67
0.47
|
70,000 | 8.19 | 9.06 | 8.19 | 0 | 0 | 0 |
| #2132 | 03/11/2015 |
8.19
0.30
|
56,900 | 7.89 | 8.19 | 7.81 | 0 | 0 | 0 |
| #2133 | 02/11/2015 |
7.89
-0.09
|
8,200 | 7.98 | 8.15 | 7.50 | 0 | 0 | 0 |
| #2134 | 30/10/2015 |
7.98
0.13
|
19,500 | 7.85 | 8.19 | 7.59 | 0 | 0 | 0 |
| #2135 | 29/10/2015 |
7.85
0.39
|
20,300 | 7.46 | 8.15 | 7.42 | 0 | 0 | 0 |
| #2136 | 28/10/2015 |
7.46
-1.16
|
31,900 | 8.63 | 8.63 | 7.38 | 0 | 0 | 0 |
| #2137 | 27/10/2015 |
8.63
-0.73
|
3,500 | 9.36 | 9.36 | 8.63 | 0 | 0 | 0 |
| #2138 | 26/10/2015 |
9.36
0
|
18,200 | 9.36 | 9.36 | 7.98 | 0 | 0 | 0 |