Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-17) |
2.20 | 7.75% | 2,336,700 | 581,228 | 17.4 |
27.80
31.20
30.60
|
2 tháng
(2024-03-18) |
2.25 | 7.94% | 4,620,700 | 713,328 | 21.3 |
27.80
31.20
30.60
|
3 tháng
(2024-02-19) |
1.80 | 6.25% | 6,032,100 | 751,891 | 22.4 |
27.80
31.20
30.60
|
6 tháng
(2023-11-20) |
4.65 | 17.92% | 10,067,400 | 1,254,291 | 36.0 |
25.15
31.20
30.60
|
12 tháng
(2023-05-23) |
3.63 | 13.45% | 29,556,400 | -2,555,309 | -69.8 |
23.55
31.20
30.60
|
24 tháng
(2022-05-30) |
5.59 | 22.37% | 38,191,800 | -1,335,825 | -37.1 |
20.82
31.20
30.60
|
36 tháng
(2021-06-02) |
12.76 | 71.49% | 66,519,600 | -952,125 | -27.0 |
17.84
32.45
30.60
|
60 tháng
(2019-06-13) |
14 | 84.29% | 93,375,830 | -2,598,345 | -58.5 |
13.53
32.45
30.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3101 | 08/12/2011 |
3.62
0.05
|
20,180 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
#3102 | 07/12/2011 |
3.57
0.10
|
79,940 | 3.47 | 3.57 | 3.47 | 0 | 0 | 0 |
#3103 | 06/12/2011 |
3.47
0
|
98,110 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
#3104 | 05/12/2011 |
3.47
0.15
|
50,970 | 3.31 | 3.47 | 3.36 | 0 | 0 | 0 |
#3105 | 02/12/2011 |
3.31
0
|
89,200 | 3.31 | 3.36 | 3.26 | 0 | 0 | 0 |
#3106 | 01/12/2011 |
3.31
0
|
86,140 | 3.31 | 3.36 | 3.26 | 0 | 0 | 0 |
#3107 | 30/11/2011 |
3.31
0
|
29,610 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
#3108 | 29/11/2011 |
3.31
0.05
|
42,500 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 |
#3109 | 28/11/2011 |
3.26
0.05
|
49,120 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 |
#3110 | 25/11/2011 |
3.21
-0.15
|
5,660 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 |
#3111 | 24/11/2011 |
3.36
-0.05
|
30,170 | 3.41 | 3.41 | 3.31 | 0 | 7,000 | -0.0 |
#3112 | 23/11/2011 |
3.41
0.05
|
16,140 | 3.36 | 3.41 | 3.21 | 0 | 0 | 0 |
#3113 | 22/11/2011 |
3.36
-0.05
|
119,220 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
#3114 | 21/11/2011 |
3.41
-0.15
|
52,710 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 |
#3115 | 18/11/2011 |
3.57
0
|
80,140 | 3.57 | 3.62 | 3.47 | 0 | 0 | 0 |
#3116 | 17/11/2011 |
3.57
0.10
|
52,960 | 3.47 | 3.57 | 3.47 | 0 | 0 | 0 |
#3117 | 16/11/2011 |
3.47
0.15
|
231,820 | 3.31 | 3.47 | 3.41 | 0 | 0 | 0 |
#3118 | 15/11/2011 |
3.31
0.15
|
207,370 | 3.16 | 3.31 | 3.26 | 0 | 0 | 0 |
#3119 | 14/11/2011 |
3.16
0.10
|
152,620 | 3.06 | 3.16 | 3.11 | 0 | 0 | 0 |
#3120 | 11/11/2011 |
3.06
0
|
83,010 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 |
#3121 | 10/11/2011 |
3.06
0
|
34,520 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 |
#3122 | 09/11/2011 |
3.06
0.05
|
47,990 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 |
#3123 | 08/11/2011 |
3.01
0
|
13,900 | 3.01 | 3.06 | 2.96 | 0 | 0 | 0 |
#3124 | 07/11/2011 |
3.01
-0.05
|
39,240 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 |
#3125 | 04/11/2011 |
3.06
0
|
160,940 | 3.06 | 3.11 | 3.01 | 7,000 | 0 | 0.0 |
#3126 | 03/11/2011 |
3.06
0
|
32,640 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 |
#3127 | 02/11/2011 |
3.06
0.05
|
11,880 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 |
#3128 | 01/11/2011 |
3.01
-0.15
|
99,100 | 3.16 | 3.26 | 3.01 | 0 | 0 | 0 |
#3129 | 31/10/2011 |
3.16
-0.10
|
16,180 | 3.26 | 3.31 | 3.16 | 0 | 0 | 0 |
#3130 | 28/10/2011 |
3.26
0.05
|
21,500 | 3.21 | 3.31 | 3.11 | 0 | 0 | 0 |
#3131 | 27/10/2011 |
3.21
0
|
2,300 | 3.21 | 3.31 | 3.21 | 0 | 0 | 0 |
#3132 | 26/10/2011 |
3.21
-0.15
|
100,650 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 |
#3133 | 25/10/2011 |
3.36
-0.10
|
25,240 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
#3134 | 24/10/2011 |
3.47
-0.10
|
15,760 | 3.57 | 3.62 | 3.47 | 0 | 0 | 0 |
#3135 | 21/10/2011 |
3.57
0.15
|
15,910 | 3.41 | 3.57 | 3.41 | 0 | 0 | 0 |
#3136 | 20/10/2011 |
3.41
-0.05
|
13,980 | 3.47 | 3.57 | 3.41 | 0 | 0 | 0 |
#3137 | 19/10/2011 |
3.47
-0.05
|
6,440 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
#3138 | 18/10/2011 |
3.52
-0.10
|
9,620 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
#3139 | 17/10/2011 |
3.62
0.05
|
24,100 | 3.57 | 3.67 | 3.62 | 0 | 0 | 0 |
#3140 | 14/10/2011 |
3.57
0
|
14,180 | 3.57 | 3.67 | 3.57 | 0 | 0 | 0 |
#3141 | 13/10/2011 |
3.57
0.05
|
5,230 | 3.52 | 3.57 | 3.41 | 0 | 0 | 0 |
#3142 | 12/10/2011 |
3.52
-0.15
|
30,620 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
#3143 | 11/10/2011 |
3.67
0
|
10,000 | 3.67 | 3.67 | 3.62 | 0 | 0 | 0 |
#3144 | 10/10/2011 |
3.67
-0.05
|
28,560 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
#3145 | 07/10/2011 |
3.72
-0.05
|
43,730 | 3.77 | 3.82 | 3.67 | 0 | 0 | 0 |
#3146 | 06/10/2011 |
3.77
0.05
|
7,550 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
#3147 | 05/10/2011 |
3.72
0.10
|
12,650 | 3.62 | 3.72 | 3.57 | 0 | 0 | 0 |
#3148 | 04/10/2011 |
3.62
-0.15
|
7,510 | 3.77 | 3.77 | 3.62 | 300 | 0 | 0.0 |
#3149 | 03/10/2011 |
3.77
-0.10
|
15,850 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
#3150 | 30/09/2011 |
3.87
0.10
|
5,540 | 3.77 | 3.92 | 3.72 | 0 | 0 | 0 |
#3151 | 29/09/2011 |
3.77
-0.10
|
39,000 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
#3152 | 28/09/2011 |
3.87
0
|
21,670 | 3.87 | 4.03 | 3.87 | 0 | 0 | 0 |
#3153 | 27/09/2011 |
3.87
0.05
|
46,590 | 3.82 | 3.87 | 3.82 | 0 | 0 | 0 |
#3154 | 26/09/2011 |
3.82
-0.15
|
21,060 | 3.98 | 4.03 | 3.82 | 0 | 0 | 0 |
#3155 | 23/09/2011 |
3.98
0
|
8,100 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 |
#3156 | 22/09/2011 |
3.98
0.15
|
26,700 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
#3157 | 21/09/2011 |
3.82
-0.15
|
51,050 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 |
#3158 | 20/09/2011 |
3.98
-0.10
|
26,460 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 |
#3159 | 19/09/2011 |
4.08
0.05
|
21,550 | 4.03 | 4.13 | 3.98 | 0 | 0 | 0 |
#3160 | 16/09/2011 |
4.03
-0.15
|
74,480 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 |
#3161 | 15/09/2011 |
4.18
-0.05
|
57,160 | 4.23 | 4.33 | 4.03 | 0 | 0 | 0 |
#3162 | 14/09/2011 |
4.23
-0.20
|
140,150 | 4.43 | 4.43 | 4.23 | 500 | 0 | 0.0 |
#3163 | 13/09/2011 |
4.43
0.05
|
109,590 | 4.38 | 4.48 | 4.28 | 500 | 0 | 0.0 |
#3164 | 12/09/2011 |
4.38
-0.20
|
89,140 | 4.59 | 4.64 | 4.38 | 0 | 0 | 0 |
#3165 | 09/09/2011 |
4.59
-0.10
|
62,590 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
#3166 | 08/09/2011 |
4.69
0.20
|
413,500 | 4.48 | 4.69 | 4.48 | 0 | 0 | 0 |
#3167 | 07/09/2011 |
4.48
-0.20
|
47,270 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 |
#3168 | 06/09/2011 |
4.69
0
|
80,800 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |