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) |
-0.90 | -4.76% | 3,500 | -500 | -0.0 |
17.30
18.90
18
|
2 tháng
(2024-03-19) |
0 | 0% | 11,600 | -500 | -0.0 |
17.20
18.90
18
|
3 tháng
(2024-02-19) |
0 | 0% | 23,500 | -500 | -0.0 |
17
18.90
18
|
6 tháng
(2023-11-20) |
0.50 | 2.86% | 47,400 | -200 | -0.0 |
17
18.90
18
|
12 tháng
(2023-05-24) |
-1.10 | -5.74% | 181,000 | -62,600 | -1.1 |
16.70
22.50
18
|
24 tháng
(2022-05-30) |
-1 | -5.28% | 210,911 | -73,200 | -1.3 |
15.84
24.59
18
|
36 tháng
(2021-06-03) |
0.20 | 1.13% | 923,169 | -45,300 | -0.7 |
14.18
30.35
18
|
60 tháng
(2019-06-14) |
3.89 | 27.61% | 1,122,769 | -49,200 | -0.7 |
12.40
30.35
18
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3001 | 11/05/2012 |
5.34
-0.38
|
800 | 5.72 | 5.72 | 5.34 | 0 | 0 | 0 |
#3002 | 10/05/2012 |
5.72
0
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
#3003 | 09/05/2012 |
5.72
-0.38
|
500 | 6.11 | 6.11 | 5.72 | 0 | 0 | 0 |
#3004 | 08/05/2012 |
6.11
0
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
#3005 | 07/05/2012 |
6.11
0
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
#3006 | 04/05/2012 |
6.11
0.02
|
0 | 6.09 | 6.11 | 6.11 | 0 | 0 | 0 |
#3007 | 03/05/2012 |
6.09
0.26
|
3,100 | 5.83 | 6.24 | 6.09 | 0 | 0 | 0 |
#3008 | 02/05/2012 |
5.83
0.38
|
100 | 5.45 | 5.83 | 5.83 | 0 | 0 | 0 |
#3009 | 27/04/2012 |
5.45
0.35
|
1,200 | 5.10 | 5.45 | 5.10 | 0 | 0 | 0 |
#3010 | 26/04/2012 |
5.10
-0.29
|
4,000 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 |
#3011 | 25/04/2012 |
5.39
0
|
23,600 | 5.39 | 5.68 | 5.39 | 0 | 0 | 0 |
#3012 | 24/04/2012 |
5.39
0.20
|
1,300 | 5.19 | 5.54 | 5.25 | 0 | 0 | 0 |
#3013 | 23/04/2012 |
5.19
0.32
|
3,500 | 4.87 | 5.19 | 5.19 | 0 | 0 | 0 |
#3014 | 20/04/2012 |
4.87
0.29
|
800 | 4.58 | 4.87 | 4.87 | 0 | 0 | 0 |
#3015 | 19/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3016 | 18/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3017 | 17/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3018 | 16/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3019 | 13/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3020 | 12/04/2012 |
4.58
0
|
300 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3021 | 11/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3022 | 10/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3023 | 09/04/2012 |
4.58
0
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
#3024 | 06/04/2012 |
4.58
-0.32
|
500 | 4.90 | 4.90 | 4.58 | 0 | 0 | 0 |
#3025 | 05/04/2012 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#3026 | 04/04/2012 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#3027 | 03/04/2012 |
4.90
0
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
#3028 | 30/03/2012 |
4.90
-0.35
|
2,600 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
#3029 | 29/03/2012 |
5.25
0
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
#3030 | 28/03/2012 |
5.25
0.15
|
100 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 |
#3031 | 27/03/2012 |
5.10
0.29
|
100 | 4.81 | 5.10 | 5.10 | 0 | 0 | 0 |
#3032 | 26/03/2012 |
4.81
0.29
|
500 | 4.52 | 4.81 | 4.81 | 0 | 0 | 0 |
#3033 | 23/03/2012 |
4.52
0.29
|
1,500 | 4.23 | 4.52 | 4.52 | 0 | 0 | 0 |
#3034 | 22/03/2012 |
4.23
0
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
#3035 | 21/03/2012 |
4.23
-0.09
|
400 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
#3036 | 20/03/2012 |
4.31
0.09
|
300 | 4.23 | 4.31 | 4.11 | 0 | 0 | 0 |
#3037 | 19/03/2012 |
4.23
-0.29
|
200 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
#3038 | 16/03/2012 |
4.52
-0.15
|
7,800 | 4.66 | 4.66 | 4.34 | 0 | 0 | 0 |
#3039 | 15/03/2012 |
4.66
-0.35
|
1,600 | 5.01 | 5.01 | 4.66 | 0 | 0 | 0 |
#3040 | 14/03/2012 |
5.01
-0.35
|
13,000 | 5.36 | 5.36 | 5.01 | 0 | 0 | 0 |
#3041 | 13/03/2012 |
5.36
0
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
#3042 | 12/03/2012 |
5.36
-0.47
|
5,000 | 5.83 | 5.83 | 5.36 | 0 | 0 | 0 |
#3043 | 09/03/2012 |
5.83
-0.03
|
5,600 | 5.86 | 5.86 | 5.54 | 0 | 0 | 0 |
#3044 | 08/03/2012 |
5.86
0.17
|
7,200 | 5.68 | 5.86 | 5.80 | 0 | 0 | 0 |
#3045 | 07/03/2012 |
5.68
-0.29
|
3,100 | 5.97 | 5.97 | 5.60 | 0 | 0 | 0 |
#3046 | 06/03/2012 |
5.97
0
|
1,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
#3047 | 05/03/2012 |
5.97
0.38
|
23,100 | 5.60 | 5.97 | 5.54 | 0 | 0 | 0 |
#3048 | 02/03/2012 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
#3049 | 01/03/2012 |
5.60
-0.03
|
100 | 5.62 | 5.62 | 5.60 | 0 | 0 | 0 |
#3050 | 29/02/2012 |
5.62
0.17
|
0 | 5.45 | 5.62 | 5.62 | 0 | 0 | 0 |
#3051 | 28/02/2012 |
5.45
-0.41
|
9,600 | 5.86 | 5.86 | 5.45 | 0 | 0 | 0 |
#3052 | 27/02/2012 |
5.86
0.03
|
0 | 5.83 | 5.86 | 5.86 | 0 | 0 | 0 |
#3053 | 24/02/2012 |
5.83
-0.06
|
8,000 | 5.89 | 5.89 | 5.83 | 0 | 0 | 0 |
#3054 | 23/02/2012 |
5.89
0.17
|
10,800 | 5.71 | 5.89 | 5.80 | 0 | 0 | 0 |
#3055 | 22/02/2012 |
5.71
0.20
|
13,200 | 5.51 | 5.71 | 5.36 | 0 | 0 | 0 |
#3056 | 21/02/2012 |
5.51
0.35
|
4,300 | 5.16 | 5.51 | 5.25 | 0 | 0 | 0 |
#3057 | 20/02/2012 |
5.16
0.32
|
200 | 4.84 | 5.16 | 5.16 | 0 | 0 | 0 |
#3058 | 17/02/2012 |
4.84
0.29
|
100 | 4.55 | 4.84 | 4.84 | 0 | 0 | 0 |
#3059 | 16/02/2012 |
4.55
0
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
#3060 | 15/02/2012 |
4.55
0
|
12,600 | 4.55 | 4.55 | 4.20 | 0 | 0 | 0 |