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) |
0.20 | 3.08% | 45,633 | 0 | 0 |
6.20
7.40
6.70
|
2 tháng
(2024-03-19) |
1.60 | 31.37% | 304,648 | 3,400 | 0.0 |
4.70
8.10
6.70
|
3 tháng
(2024-02-19) |
1.90 | 39.58% | 343,810 | 3,400 | 0.0 |
4.20
8.10
6.70
|
6 tháng
(2023-11-20) |
0.90 | 15.52% | 388,618 | 3,400 | 0.0 |
4.20
8.10
6.70
|
12 tháng
(2023-05-24) |
-0.10 | -1.47% | 595,963 | 3,400 | 0.0 |
4.20
8.10
6.70
|
24 tháng
(2022-05-30) |
-4.20 | -38.53% | 733,165 | 3,400 | 0.0 |
4.20
12.50
6.70
|
36 tháng
(2021-06-03) |
-4.20 | -38.53% | 2,349,287 | 19,900 | 0.2 |
4.20
12.50
6.70
|
60 tháng
(2019-06-14) |
-0.20 | -2.90% | 6,397,280 | 19,900 | 0.2 |
3.60
15.80
6.70
|
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 |
8.50
0.10
|
2,300 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
#2202 | 29/07/2015 |
8.40
-0.30
|
16,900 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
#2203 | 28/07/2015 |
8.70
-0.40
|
9,000 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
#2204 | 27/07/2015 |
9.10
0.60
|
4,700 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
#2205 | 24/07/2015 |
8.50
-0.40
|
5,800 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
#2206 | 23/07/2015 |
8.90
-0.20
|
2,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
#2207 | 22/07/2015 |
9.10
0
|
6,400 | 9 | 9.10 | 8.60 | 0 | 0 | 0 |
#2208 | 21/07/2015 |
9.10
0.20
|
600 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
#2209 | 20/07/2015 |
8.90
-0.20
|
19,600 | 9.90 | 9.90 | 8.30 | 0 | 0 | 0 |
#2210 | 17/07/2015 |
9.10
0.60
|
1,000 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
#2211 | 16/07/2015 |
8.50
0.10
|
12,800 | 9.10 | 9.20 | 8.50 | 0 | 0 | 0 |
#2212 | 15/07/2015 |
8.40
-0.30
|
13,600 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
#2213 | 14/07/2015 |
8.70
-0.30
|
12,700 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
#2214 | 13/07/2015 |
9
0.30
|
8,700 | 9 | 9.10 | 8.30 | 0 | 0 | 0 |
#2215 | 10/07/2015 |
8.70
-0.20
|
13,700 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
#2216 | 09/07/2015 |
8.90
0.10
|
14,120 | 8.60 | 9.60 | 8.60 | 0 | 0 | 0 |
#2217 | 08/07/2015 |
8.80
-0.20
|
8,100 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
#2218 | 07/07/2015 |
9
-0.10
|
26,400 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
#2219 | 06/07/2015 |
9.10
-0.60
|
23,700 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#2220 | 03/07/2015 |
9.70
0.50
|
18,100 | 9.90 | 10 | 9.30 | 0 | 0 | 0 |
#2221 | 02/07/2015 |
9.20
-0.10
|
9,300 | 9 | 9.60 | 9 | 0 | 0 | 0 |
#2222 | 01/07/2015 |
9.30
0.10
|
2,500 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
#2223 | 30/06/2015 |
9.20
-0.40
|
7,500 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
#2224 | 29/06/2015 |
9.60
-0.10
|
5,600 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
#2225 | 26/06/2015 |
9.70
0.60
|
2,700 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
#2226 | 25/06/2015 |
9.10
-0.70
|
10,600 | 10 | 10 | 9.10 | 0 | 0 | 0 |
#2227 | 24/06/2015 |
9.80
-0.20
|
13,900 | 10 | 10 | 9.80 | 0 | 0 | 0 |
#2228 | 23/06/2015 |
10
0.10
|
15,800 | 10 | 10 | 10 | 0 | 0 | 0 |
#2229 | 22/06/2015 |
9.90
-0.50
|
20,100 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
#2230 | 19/06/2015 |
10.40
0.80
|
61,100 | 10 | 10.40 | 10 | 0 | 0 | 0 |
#2231 | 18/06/2015 |
9.60
0.10
|
4,600 | 10 | 10 | 9.50 | 0 | 0 | 0 |
#2232 | 17/06/2015 |
9.50
-0.10
|
91,700 | 9.60 | 10 | 9 | 0 | 0 | 0 |
#2233 | 16/06/2015 |
9.60
-0.20
|
15,275 | 9.70 | 10.40 | 9.60 | 0 | 0 | 0 |
#2234 | 15/06/2015 |
9.80
-0.10
|
24,810 | 10 | 10 | 9 | 0 | 0 | 0 |
#2235 | 12/06/2015 |
9.90
-1.10
|
19,700 | 10 | 10.60 | 9.90 | 0 | 0 | 0 |
#2236 | 11/06/2015 |
11
0.20
|
17,900 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
#2237 | 10/06/2015 |
10.80
0
|
136,428 | 11.80 | 11.80 | 10.80 | 0 | 0 | 0 |
#2238 | 09/06/2015 |
10.80
0.90
|
98,700 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
#2239 | 08/06/2015 |
9.90
0.60
|
1,310 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
#2240 | 05/06/2015 |
9.30
0.80
|
26,702 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
#2241 | 04/06/2015 |
8.50
-0.20
|
44,000 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
#2242 | 03/06/2015 |
8.70
0.30
|
3,100 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
#2243 | 02/06/2015 |
8.40
-0.30
|
45,300 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
#2244 | 01/06/2015 |
8.70
-0.30
|
35,300 | 8.90 | 9.10 | 8.40 | 0 | 0 | 0 |
#2245 | 29/05/2015 |
9
-0.20
|
15,548 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
#2246 | 28/05/2015 |
9.20
0.20
|
13,650 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
#2247 | 27/05/2015 |
9
-0.50
|
44,530 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
#2248 | 26/05/2015 |
9.50
0.40
|
25,200 | 9.20 | 9.70 | 9 | 0 | 0 | 0 |
#2249 | 25/05/2015 |
9.10
-0.50
|
20,700 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
#2250 | 22/05/2015 |
9.60
-0.10
|
7,700 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
#2251 | 21/05/2015 |
9.70
-0.20
|
10,900 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
#2252 | 20/05/2015 |
9.90
1
|
18,600 | 9.80 | 9.90 | 9 | 0 | 0 | 0 |
#2253 | 19/05/2015 |
8.90
-0.50
|
17,200 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
#2254 | 18/05/2015 |
9.40
0
|
44,300 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
#2255 | 15/05/2015 |
9.40
0.10
|
35,000 | 10.20 | 10.20 | 8.50 | 0 | 0 | 0 |
#2256 | 14/05/2015 |
9.30
-0.60
|
16,513 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
#2257 | 13/05/2015 |
9.90
0.10
|
44,800 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
#2258 | 12/05/2015 |
9.80
-0.70
|
14,000 | 11.30 | 11.40 | 9.80 | 0 | 0 | 0 |
#2259 | 11/05/2015 |
10.50
0.40
|
500 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
#2260 | 08/05/2015 |
10.10
0
|
20,979 | 9.50 | 11.10 | 9.50 | 0 | 0 | 0 |
#2261 | 07/05/2015 |
10.10
-0.40
|
20,600 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
#2262 | 06/05/2015 |
10.50
-1
|
28,800 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
#2263 | 05/05/2015 |
11.50
-0.50
|
30,300 | 11.50 | 12 | 10.80 | 0 | 0 | 0 |
#2264 | 04/05/2015 |
12
-1
|
50,600 | 12.80 | 12.80 | 11.60 | 0 | 0 | 0 |
#2265 | 27/04/2015 |
13
-0.60
|
17,200 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
#2266 | 24/04/2015 |
13.60
-0.20
|
1,800 | 13.70 | 13.70 | 13.10 | 0 | 0 | 0 |
#2267 | 23/04/2015 |
13.80
0
|
35,300 | 13.70 | 14 | 13.20 | 0 | 0 | 0 |
#2268 | 22/04/2015 |
13.80
0.80
|
44,600 | 13.60 | 13.80 | 12.80 | 0 | 0 | 0 |
#2269 | 21/04/2015 |
13
-0.90
|
50,500 | 13.50 | 13.60 | 13 | 0 | 0 | 0 |
#2270 | 20/04/2015 |
13.90
-0.80
|
4,900 | 14.60 | 14.60 | 13.90 | 0 | 0 | 0 |
#2271 | 17/04/2015 |
14.70
0.10
|
13,000 | 14.70 | 14.90 | 14.70 | 0 | 0 | 0 |
#2272 | 16/04/2015 |
14.60
-0.10
|
26,000 | 14.90 | 14.90 | 13.80 | 0 | 0 | 0 |
#2273 | 15/04/2015 |
14.70
0.20
|
50,700 | 14.30 | 15.20 | 14 | 0 | 0 | 0 |
#2274 | 14/04/2015 |
14.50
0
|
19,100 | 14.10 | 14.50 | 13.50 | 0 | 0 | 0 |
#2275 | 13/04/2015 |
14.50
0
|
7,800 | 15.20 | 15.20 | 14 | 0 | 0 | 0 |
#2276 | 10/04/2015 |
14.50
0
|
15,600 | 14.50 | 14.90 | 14.30 | 0 | 0 | 0 |
#2277 | 09/04/2015 |
14.50
0.30
|
24,200 | 14 | 15.20 | 14 | 0 | 0 | 0 |
#2278 | 08/04/2015 |
14.20
-1.40
|
28,900 | 15.80 | 15.80 | 14.20 | 0 | 0 | 0 |
#2279 | 07/04/2015 |
15.60
1
|
55,203 | 15.80 | 16 | 14.60 | 0 | 0 | 0 |
#2280 | 06/04/2015 |
14.60
0.90
|
21,116 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 |
#2281 | 03/04/2015 |
13.70
1.20
|
81,130 | 12.50 | 13.70 | 12.20 | 0 | 0 | 0 |
#2282 | 02/04/2015 |
12.50
-0.90
|
73,300 | 13 | 13.30 | 12.30 | 0 | 0 | 0 |
#2283 | 01/04/2015 |
13.40
-1.50
|
58,710 | 14.80 | 14.80 | 13.40 | 0 | 0 | 0 |
#2284 | 31/03/2015 |
14.90
-0.40
|
40,400 | 15 | 15.10 | 14.40 | 0 | 0 | 0 |
#2285 | 30/03/2015 |
15.30
-0.40
|
14,510 | 16 | 16 | 15 | 0 | 0 | 0 |
#2286 | 27/03/2015 |
15.70
0
|
27,800 | 16.30 | 16.50 | 15.60 | 0 | 0 | 0 |
#2287 | 26/03/2015 |
15.70
0.70
|
28,914 | 15 | 16.40 | 14.90 | 0 | 0 | 0 |
#2288 | 25/03/2015 |
15
-1.30
|
137,100 | 16.30 | 16.80 | 14.90 | 0 | 0 | 0 |
#2289 | 24/03/2015 |
16.30
-0.70
|
78,325 | 17 | 17.40 | 15.90 | 0 | 0 | 0 |
#2290 | 23/03/2015 |
17
-0.40
|
89,910 | 17.20 | 18.10 | 16.90 | 0 | 0 | 0 |
#2291 | 20/03/2015 |
17.40
-0.50
|
41,000 | 17 | 17.80 | 16.80 | 0 | 0 | 0 |
#2292 | 19/03/2015 |
17.90
-1.20
|
70,100 | 19.40 | 19.40 | 17.60 | 0 | 0 | 0 |
#2293 | 18/03/2015 |
19.10
-0.10
|
75,300 | 20.20 | 20.20 | 19 | 0 | 0 | 0 |
#2294 | 17/03/2015 |
19.20
1.10
|
65,400 | 18.50 | 19.20 | 17.30 | 0 | 0 | 0 |
#2295 | 16/03/2015 |
18.10
0
|
53,287 | 17.50 | 19.90 | 17.10 | 0 | 0 | 0 |
#2296 | 13/03/2015 |
18.10
-2
|
627,583 | 18.10 | 20 | 18.10 | 0 | 0 | 0 |
#2297 | 12/03/2015 |
20.10
-2.90
|
16,805 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 |
#2298 | 11/03/2015 |
23
2
|
346,651 | 21 | 24.40 | 20.10 | 0 | 0 | 0 |
#2299 | 10/03/2015 |
21
0.60
|
164,517 | 22.30 | 22.30 | 20.50 | 0 | 0 | 0 |
#2300 | 09/03/2015 |
20.40
1.50
|
49,206 | 19.20 | 20.40 | 19.20 | 0 | 0 | 0 |