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) |
0.30 | 14.29% | 4,425,100 | 0 | 0 |
2.10
2.40
2.40
|
2 tháng
(2024-03-19) |
-0.30 | -11.11% | 9,916,900 | 0 | 0 |
2.10
2.80
2.40
|
3 tháng
(2024-02-19) |
0.10 | 4.35% | 24,891,300 | 0 | 0 |
2.10
3.10
2.40
|
6 tháng
(2023-11-20) |
0 | 0% | 33,139,500 | 0 | 0 |
2.10
3.10
2.40
|
12 tháng
(2023-05-24) |
0.60 | 33.33% | 94,010,214 | -100 | -0.0 |
1.70
3.70
2.40
|
24 tháng
(2022-05-30) |
-2.10 | -46.67% | 145,873,808 | -100 | -0.0 |
1.20
4.50
2.40
|
36 tháng
(2021-06-03) |
-1.70 | -41.46% | 286,369,484 | -116,411 | -0.7 |
1.20
10.20
2.40
|
60 tháng
(2019-06-14) |
1.40 | 140% | 366,527,691 | -1,284 | -0.4 |
0.80
10.20
2.40
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#2201 | 30/07/2015 |
9.95
0.08
|
908,700 | 9.87 | 10.02 | 9.87 | 0 | 0 | 0 |
#2202 | 29/07/2015 |
9.87
0
|
672,900 | 9.87 | 10.10 | 9.87 | 0 | 0 | 0 |
#2203 | 28/07/2015 |
9.87
-0.15
|
717,800 | 10.02 | 10.10 | 9.87 | 0 | 0 | 0 |
#2204 | 27/07/2015 |
10.02
-0.38
|
1,001,900 | 10.40 | 10.63 | 9.87 | 0 | 0 | 0 |
#2205 | 24/07/2015 |
10.40
0.38
|
772,900 | 10.02 | 10.63 | 9.04 | 0 | 0 | 0 |
#2206 | 23/07/2015 |
10.02
-1.06
|
1,881,500 | 11.09 | 12.00 | 10.02 | 0 | 0 | 0 |
#2207 | 22/07/2015 |
11.09
0.99
|
2,578,700 | 10.10 | 11.09 | 9.95 | 0 | 0 | 0 |
#2208 | 21/07/2015 |
10.10
-0.08
|
470,000 | 10.17 | 10.25 | 10.02 | 0 | 0 | 0 |
#2209 | 20/07/2015 |
10.17
0.15
|
872,500 | 10.02 | 10.17 | 9.87 | 0 | 0 | 0 |
#2210 | 17/07/2015 |
10.02
0.08
|
595,800 | 9.95 | 10.17 | 9.87 | 0 | 0 | 0 |
#2211 | 16/07/2015 |
9.95
-0.15
|
739,700 | 10.10 | 10.17 | 9.87 | 0 | 0 | 0 |
#2212 | 15/07/2015 |
10.10
0
|
908,700 | 10.10 | 10.33 | 9.95 | 0 | 0 | 0 |
#2213 | 14/07/2015 |
10.10
0.08
|
828,800 | 10.02 | 10.17 | 9.95 | 0 | 0 | 0 |
#2214 | 13/07/2015 |
10.02
0
|
735,900 | 10.02 | 10.25 | 9.87 | 0 | 0 | 0 |
#2215 | 10/07/2015 |
10.02
0.15
|
774,400 | 9.87 | 10.33 | 9.80 | 0 | 0 | 0 |
#2216 | 09/07/2015 |
9.87
-0.08
|
806,100 | 9.95 | 10.02 | 9.80 | 0 | 0 | 0 |
#2217 | 08/07/2015 |
9.95
-0.08
|
644,600 | 10.02 | 10.25 | 9.87 | 0 | 0 | 0 |
#2218 | 07/07/2015 |
10.02
0
|
797,800 | 10.02 | 10.17 | 9.80 | 0 | 0 | 0 |
#2219 | 06/07/2015 |
10.02
-1.06
|
2,208,300 | 11.09 | 11.09 | 10.02 | 0 | 0 | 0 |
#2220 | 03/07/2015 |
11.09
-0.99
|
973,380 | 12.07 | 12.22 | 10.93 | 0 | 0 | 0 |
#2221 | 02/07/2015 |
12.07
1.06
|
2,021,200 | 11.01 | 12.07 | 11.01 | 0 | 0 | 0 |
#2222 | 01/07/2015 |
11.01
0.99
|
2,435,301 | 10.02 | 11.01 | 9.87 | 0 | 0 | 0 |
#2223 | 30/06/2015 |
10.02
0.08
|
629,400 | 9.95 | 10.10 | 9.87 | 0 | 0 | 0 |
#2224 | 29/06/2015 |
9.95
-0.08
|
474,200 | 10.02 | 10.10 | 9.87 | 0 | 0 | 0 |
#2225 | 26/06/2015 |
10.02
0.08
|
648,500 | 9.95 | 10.33 | 9.87 | 0 | 0 | 0 |
#2226 | 25/06/2015 |
9.95
0.08
|
482,400 | 9.87 | 10.10 | 9.87 | 0 | 0 | 0 |
#2227 | 24/06/2015 |
9.87
-0.23
|
760,100 | 10.10 | 10.33 | 9.80 | 0 | 0 | 0 |
#2228 | 23/06/2015 |
10.10
0
|
1,140,200 | 10.10 | 10.25 | 9.87 | 0 | 0 | 0 |
#2229 | 22/06/2015 |
10.10
-0.30
|
1,160,400 | 10.40 | 10.40 | 9.87 | 0 | 0 | 0 |
#2230 | 19/06/2015 |
10.40
-0.91
|
1,264,000 | 11.31 | 11.31 | 10.25 | 0 | 0 | 0 |
#2231 | 18/06/2015 |
11.31
0.23
|
2,085,800 | 11.09 | 12.15 | 10.71 | 0 | 0 | 0 |
#2232 | 17/06/2015 |
11.09
0.99
|
1,759,700 | 10.10 | 11.09 | 9.87 | 0 | 0 | 0 |
#2233 | 16/06/2015 |
10.10
0.68
|
1,308,900 | 9.42 | 10.33 | 9.34 | 0 | 0 | 0 |
#2234 | 15/06/2015 |
9.42
0
|
315,200 | 9.42 | 9.49 | 9.26 | 0 | 0 | 0 |
#2235 | 12/06/2015 |
9.42
0.08
|
454,900 | 9.34 | 9.42 | 9.19 | 0 | 0 | 0 |
#2236 | 11/06/2015 |
9.34
0.15
|
574,400 | 9.19 | 9.49 | 9.11 | 0 | 0 | 0 |
#2237 | 10/06/2015 |
9.19
0
|
522,700 | 9.19 | 9.34 | 9.11 | 0 | 0 | 0 |
#2238 | 09/06/2015 |
9.19
-0.08
|
483,200 | 9.26 | 9.42 | 9.11 | 0 | 0 | 0 |
#2239 | 08/06/2015 |
9.26
0.23
|
681,900 | 9.04 | 9.42 | 8.96 | 0 | 0 | 0 |
#2240 | 05/06/2015 |
9.04
0
|
681,700 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 |
#2241 | 04/06/2015 |
9.04
0.08
|
465,100 | 8.96 | 9.11 | 8.81 | 0 | 0 | 0 |
#2242 | 03/06/2015 |
8.96
0.08
|
471,000 | 8.88 | 9.11 | 8.81 | 0 | 0 | 0 |
#2243 | 02/06/2015 |
8.88
-0.08
|
385,500 | 8.96 | 8.96 | 8.81 | 0 | 0 | 0 |
#2244 | 01/06/2015 |
8.96
0.08
|
716,000 | 8.88 | 9.04 | 8.88 | 0 | 0 | 0 |
#2245 | 29/05/2015 |
8.88
-0.15
|
422,200 | 9.04 | 9.19 | 8.81 | 0 | 0 | 0 |
#2246 | 28/05/2015 |
9.04
0.08
|
624,700 | 8.96 | 9.11 | 8.81 | 0 | 0 | 0 |
#2247 | 27/05/2015 |
8.96
0.08
|
565,300 | 8.88 | 8.96 | 8.81 | 0 | 0 | 0 |
#2248 | 26/05/2015 |
8.88
0
|
651,400 | 8.88 | 9.04 | 8.81 | 0 | 0 | 0 |
#2249 | 25/05/2015 |
8.88
-0.08
|
610,000 | 8.96 | 9.11 | 8.81 | 0 | 0 | 0 |
#2250 | 22/05/2015 |
8.96
0
|
397,000 | 8.96 | 9.04 | 8.73 | 0 | 0 | 0 |
#2251 | 21/05/2015 |
8.96
0.08
|
467,100 | 8.88 | 9.04 | 8.81 | 0 | 0 | 0 |
#2252 | 20/05/2015 |
8.88
0
|
650,200 | 8.88 | 9.26 | 8.81 | 0 | 0 | 0 |