Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-16) |
0.60 | 4.48% | 2,991,200 | 0 | 0 |
11.70
15.50
14.10
|
2 tháng
(2024-03-18) |
-3 | -17.65% | 6,612,800 | 0 | 0 |
11.70
17.40
14.10
|
3 tháng
(2024-02-16) |
-2.90 | -17.16% | 11,882,300 | 0 | 0 |
11.70
19.30
14.10
|
6 tháng
(2023-11-20) |
-6.70 | -32.37% | 25,418,500 | 0 | 0 |
11.70
21.10
14.10
|
12 tháng
(2023-05-22) |
8.70 | 164.15% | 77,193,502 | -2,000 | -0.1 |
5.20
34.70
14.10
|
24 tháng
(2022-05-27) |
-0.90 | -6.04% | 83,766,723 | -2,000 | -0.1 |
5.10
34.70
14.10
|
36 tháng
(2021-06-01) |
9.70 | 225.58% | 125,659,454 | -86,500 | -1.5 |
3.90
37.50
14.10
|
60 tháng
(2019-06-12) |
8.30 | 145.61% | 142,021,276 | -238,520 | -2.2 |
2.30
37.50
14.10
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3301 | 28/02/2011 |
5.69
0.03
|
4,200 | 5.65 | 5.89 | 5.42 | 0 | 0 | 0 |
#3302 | 25/02/2011 |
5.65
0.10
|
6,300 | 5.56 | 5.85 | 5.65 | 0 | 0 | 0 |
#3303 | 24/02/2011 |
5.56
-0.20
|
10,300 | 5.75 | 5.79 | 5.56 | 0 | 0 | 0 |
#3304 | 23/02/2011 |
5.75
0.13
|
17,900 | 5.62 | 5.75 | 5.69 | 0 | 0 | 0 |
#3305 | 22/02/2011 |
5.62
-0.20
|
19,500 | 5.82 | 5.82 | 5.59 | 0 | 0 | 0 |
#3306 | 21/02/2011 |
5.82
-0.40
|
25,100 | 6.22 | 6.22 | 5.82 | 0 | 0 | 0 |
#3307 | 18/02/2011 |
6.22
0.10
|
1,100 | 6.12 | 6.32 | 6.22 | 0 | 0 | 0 |
#3308 | 17/02/2011 |
6.12
-0.30
|
2,700 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
#3309 | 16/02/2011 |
6.41
0.13
|
100 | 6.28 | 6.41 | 6.41 | 0 | 0 | 0 |
#3310 | 15/02/2011 |
6.28
0
|
500 | 6.28 | 6.41 | 6.28 | 0 | 0 | 0 |
#3311 | 14/02/2011 |
6.28
0.17
|
4,300 | 6.12 | 6.41 | 6.15 | 0 | 0 | 0 |
#3312 | 11/02/2011 |
6.12
-0.17
|
6,400 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 |
#3313 | 10/02/2011 |
6.28
-0.10
|
700 | 6.38 | 6.38 | 5.95 | 0 | 0 | 0 |
#3314 | 09/02/2011 |
6.38
0
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
#3315 | 08/02/2011 |
6.38
0.43
|
1,000 | 5.95 | 6.38 | 6.38 | 0 | 0 | 0 |
#3316 | 28/01/2011 |
5.95
0.03
|
2,000 | 5.92 | 6.32 | 5.95 | 0 | 0 | 0 |
#3317 | 27/01/2011 |
5.92
0.13
|
10,500 | 5.79 | 5.95 | 5.85 | 0 | 0 | 0 |
#3318 | 26/01/2011 |
5.79
0
|
7,500 | 5.79 | 6.05 | 5.79 | 0 | 0 | 0 |
#3319 | 25/01/2011 |
5.79
-0.03
|
27,600 | 5.82 | 5.95 | 5.72 | 0 | 0 | 0 |
#3320 | 24/01/2011 |
5.82
0.10
|
13,900 | 5.72 | 6.12 | 5.65 | 0 | 0 | 0 |
#3321 | 21/01/2011 |
5.72
-0.33
|
13,100 | 6.05 | 6.05 | 5.69 | 0 | 0 | 0 |
#3322 | 20/01/2011 |
6.05
-0.53
|
3,700 | 6.58 | 6.61 | 6.05 | 0 | 0 | 0 |
#3323 | 19/01/2011 |
6.58
0.53
|
200 | 6.05 | 6.58 | 6.38 | 0 | 0 | 0 |
#3324 | 18/01/2011 |
6.05
-0.63
|
900 | 6.68 | 6.68 | 6.05 | 0 | 0 | 0 |
#3325 | 17/01/2011 |
6.68
-0.10
|
5,800 | 6.78 | 6.78 | 6.28 | 0 | 0 | 0 |
#3326 | 14/01/2011 |
6.78
0.26
|
1,400 | 6.51 | 6.88 | 6.28 | 0 | 0 | 0 |
#3327 | 13/01/2011 |
6.51
0.23
|
3,600 | 6.28 | 6.75 | 6.51 | 0 | 0 | 0 |
#3328 | 12/01/2011 |
6.28
-0.33
|
4,200 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
#3329 | 11/01/2011 |
6.61
0.33
|
300 | 6.28 | 6.61 | 6.61 | 0 | 0 | 0 |
#3330 | 10/01/2011 |
6.28
-0.30
|
2,600 | 6.58 | 6.58 | 6.28 | 0 | 0 | 0 |
#3331 | 07/01/2011 |
6.58
0
|
1,100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
#3332 | 06/01/2011 |
6.58
0
|
4,700 | 6.58 | 6.75 | 6.28 | 0 | 0 | 0 |
#3333 | 05/01/2011 |
6.58
0.17
|
200 | 6.41 | 6.58 | 6.58 | 0 | 0 | 0 |
#3334 | 04/01/2011 |
6.41
-0.07
|
6,600 | 6.48 | 6.94 | 6.28 | 0 | 0 | 0 |
#3335 | 31/12/2010 |
6.48
-0.13
|
2,400 | 6.61 | 6.78 | 6.48 | 0 | 0 | 0 |
#3336 | 30/12/2010 |
6.61
-0.33
|
10,200 | 6.94 | 6.94 | 6.45 | 0 | 0 | 0 |
#3337 | 29/12/2010 |
6.94
0.07
|
2,200 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 |
#3338 | 28/12/2010 |
6.88
0.36
|
15,300 | 6.51 | 6.94 | 6.88 | 0 | 0 | 0 |
#3339 | 27/12/2010 |
6.51
0.30
|
25,500 | 6.22 | 6.51 | 6.45 | 0 | 0 | 0 |
#3340 | 24/12/2010 |
6.22
0.13
|
400 | 6.08 | 6.22 | 5.95 | 0 | 0 | 0 |
#3341 | 23/12/2010 |
6.08
-0.33
|
8,800 | 6.41 | 6.45 | 6.08 | 0 | 0 | 0 |
#3342 | 22/12/2010 |
6.41
-0.40
|
13,500 | 6.81 | 6.91 | 6.41 | 0 | 0 | 0 |
#3343 | 21/12/2010 |
6.81
0.10
|
8,100 | 6.71 | 7.04 | 6.78 | 0 | 0 | 0 |
#3344 | 20/12/2010 |
6.71
0.36
|
19,400 | 6.35 | 6.78 | 6.71 | 0 | 0 | 0 |
#3345 | 17/12/2010 |
6.35
0.43
|
15,200 | 5.92 | 6.35 | 6.28 | 0 | 0 | 0 |
#3346 | 16/12/2010 |
5.92
-0.30
|
4,500 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 |
#3347 | 15/12/2010 |
6.22
-0.40
|
5,100 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
#3348 | 14/12/2010 |
6.61
-0.30
|
9,200 | 6.91 | 7.21 | 6.61 | 0 | 0 | 0 |
#3349 | 13/12/2010 |
6.91
-0.10
|
31,500 | 7.01 | 7.54 | 6.78 | 0 | 0 | 0 |
#3350 | 10/12/2010 |
7.01
-0.07
|
13,100 | 7.08 | 7.37 | 7.01 | 0 | 0 | 0 |
#3351 | 09/12/2010 |
7.08
-0.53
|
18,900 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
#3352 | 08/12/2010 |
7.61
0.17
|
9,000 | 7.44 | 7.84 | 7.11 | 0 | 0 | 0 |
#3353 | 07/12/2010 |
7.44
0.33
|
24,700 | 7.11 | 7.61 | 7.41 | 0 | 0 | 0 |
#3354 | 06/12/2010 |
7.11
0.36
|
60,800 | 6.75 | 7.11 | 6.61 | 0 | 0 | 0 |
#3355 | 03/12/2010 |
6.75
0.23
|
57,300 | 6.51 | 6.94 | 6.08 | 0 | 0 | 0 |
#3356 | 02/12/2010 |
6.51
-0.46
|
3,100 | 6.98 | 6.98 | 6.51 | 0 | 0 | 0 |
#3357 | 01/12/2010 |
6.98
-0.40
|
5,300 | 7.37 | 7.37 | 6.98 | 0 | 0 | 0 |
#3358 | 30/11/2010 |
7.37
-0.23
|
1,100 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 |
#3359 | 29/11/2010 |
7.61
0
|
48,600 | 7.61 | 8.60 | 6.68 | 0 | 0 | 0 |