| 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) |
0.13 | 2.19% | 1,019,900 | 0 | 0 |
5.70
6.10
6.06
|
|
2 tháng
(2024-03-18) |
0.17 | 2.89% | 3,017,000 | 11,900 | 0.1 |
5.58
6.14
6.06
|
|
3 tháng
(2024-02-19) |
0.03 | 0.50% | 4,116,600 | 12,000 | 0.1 |
5.58
6.14
6.06
|
|
6 tháng
(2023-11-20) |
0.41 | 7.26% | 6,079,800 | -31,100 | -0.2 |
5.51
6.14
6.06
|
|
12 tháng
(2023-05-23) |
0.10 | 1.68% | 24,126,000 | -7,700 | -0.0 |
5.51
7.49
6.06
|
|
24 tháng
(2022-05-30) |
-5.09 | -45.65% | 44,253,800 | -10,555 | -0.8 |
4.83
11.15
6.06
|
|
36 tháng
(2021-06-02) |
-4.23 | -41.12% | 173,688,000 | -212,555 | -9.6 |
4.83
22.85
6.06
|
|
60 tháng
(2019-06-13) |
1.04 | 20.76% | 236,785,600 | -1,173,155 | -18.5 |
4.83
22.85
6.06
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3401 | 28/09/2010 |
3.91
0.02
|
21,510 | 3.88 | 4.04 | 3.91 | 0 | 0 | 0 |
| #3402 | 27/09/2010 |
3.88
-0.05
|
14,500 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 |
| #3403 | 24/09/2010 |
3.93
-0.05
|
13,040 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
| #3404 | 23/09/2010 |
3.97
-0.05
|
28,110 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
| #3405 | 22/09/2010 |
4.02
0
|
6,680 | 4.02 | 4.06 | 3.91 | 0 | 0 | 0 |
| #3406 | 21/09/2010 |
4.02
-0.05
|
22,740 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
| #3407 | 20/09/2010 |
4.06
0.11
|
87,710 | 3.95 | 4.06 | 3.91 | 0 | 0 | 0 |
| #3408 | 17/09/2010 |
3.95
0
|
39,520 | 3.95 | 4.06 | 3.93 | 0 | 0 | 0 |
| #3409 | 16/09/2010 |
3.95
0
|
11,870 | 3.95 | 4.06 | 3.77 | 0 | 0 | 0 |
| #3410 | 15/09/2010 |
3.95
0.02
|
12,810 | 3.93 | 4.06 | 3.86 | 0 | 0 | 0 |
| #3411 | 14/09/2010 |
3.93
-0.02
|
21,280 | 3.95 | 4.09 | 3.93 | 0 | 0 | 0 |
| #3412 | 13/09/2010 |
3.95
0.07
|
40,290 | 3.88 | 4.04 | 3.70 | 0 | 0 | 0 |
| #3413 | 10/09/2010 |
3.88
-0.18
|
56,040 | 4.06 | 4.11 | 3.88 | 0 | 0 | 0 |
| #3414 | 09/09/2010 |
4.06
0.07
|
93,720 | 4.00 | 4.15 | 4.02 | 0 | 0 | 0 |
| #3415 | 08/09/2010 |
4.00
-0.20
|
31,710 | 4.20 | 4.29 | 4.00 | 0 | 0 | 0 |
| #3416 | 07/09/2010 |
4.20
0.07
|
48,820 | 4.13 | 4.29 | 4.02 | 0 | 0 | 0 |
| #3417 | 06/09/2010 |
4.13
0.18
|
82,290 | 3.95 | 4.13 | 4.04 | 200 | 0 | 0.0 |
| #3418 | 01/09/2010 |
3.95
-0.05
|
44,910 | 4.00 | 4.11 | 3.86 | 0 | 0 | 0 |
| #3419 | 31/08/2010 |
4.00
0.11
|
34,010 | 3.88 | 4.02 | 3.86 | 0 | 0 | 0 |
| #3420 | 30/08/2010 |
3.88
0.18
|
70,180 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
| #3421 | 27/08/2010 |
3.70
0.07
|
83,470 | 3.63 | 3.70 | 3.52 | 0 | 0 | 0 |
| #3422 | 26/08/2010 |
3.63
0.09
|
56,060 | 3.54 | 3.63 | 3.52 | 0 | 0 | 0 |
| #3423 | 25/08/2010 |
3.54
-0.16
|
66,290 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| #3424 | 24/08/2010 |
3.70
-0.18
|
53,060 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
| #3425 | 23/08/2010 |
3.88
-0.07
|
35,210 | 3.95 | 4.04 | 3.79 | 0 | 0 | 0 |
| #3426 | 20/08/2010 |
3.95
-0.11
|
15,110 | 4.06 | 4.06 | 3.91 | 0 | 10 | -0.0 |
| #3427 | 19/08/2010 |
4.06
-0.07
|
17,250 | 4.13 | 4.15 | 4.04 | 0 | 0 | 0 |
| #3428 | 18/08/2010 |
4.13
-0.14
|
8,210 | 4.27 | 4.29 | 4.13 | 0 | 0 | 0 |
| #3429 | 17/08/2010 |
4.27
0
|
75,650 | 4.27 | 4.29 | 4.11 | 0 | 0 | 0 |
| #3430 | 16/08/2010 |
4.27
0.20
|
47,320 | 4.06 | 4.27 | 4.18 | 0 | 0 | 0 |
| #3431 | 13/08/2010 |
4.06
0
|
38,500 | 4.06 | 4.18 | 3.95 | 0 | 0 | 0 |
| #3432 | 12/08/2010 |
4.06
-0.20
|
74,160 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
| #3433 | 11/08/2010 |
4.27
0.11
|
39,330 | 4.15 | 4.27 | 4.06 | 10 | 0 | 0.0 |
| #3434 | 10/08/2010 |
4.15
-0.20
|
91,510 | 4.36 | 4.36 | 4.15 | 2,000 | 0 | 0.0 |
| #3435 | 09/08/2010 |
4.36
-0.16
|
48,850 | 4.51 | 4.51 | 4.33 | 2,500 | 0 | 0.0 |
| #3436 | 06/08/2010 |
4.51
-0.11
|
55,420 | 4.63 | 4.65 | 4.51 | 0 | 0 | 0 |
| #3437 | 05/08/2010 |
4.63
-0.02
|
43,000 | 4.65 | 4.72 | 4.60 | 0 | 0 | 0 |
| #3438 | 04/08/2010 |
4.65
-0.09
|
47,020 | 4.74 | 4.74 | 4.60 | 850 | 0 | 0.0 |
| #3439 | 03/08/2010 |
4.74
-0.02
|
43,080 | 4.76 | 4.85 | 4.74 | 5,500 | 0 | 0.1 |
| #3440 | 02/08/2010 |
4.76
-0.07
|
19,310 | 4.83 | 4.92 | 4.76 | 2,000 | 0 | 0.0 |
| #3441 | 30/07/2010 |
4.83
0.02
|
46,130 | 4.81 | 5.03 | 4.81 | 0 | 0 | 0 |
| #3442 | 29/07/2010 |
4.81
0
|
116,100 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
| #3443 | 28/07/2010 |
4.81
-0.25
|
181,470 | 5.06 | 5.06 | 4.81 | 0 | 0 | 0 |
| #3444 | 27/07/2010 |
5.06
0
|
81,520 | 5.06 | 5.17 | 5.01 | 0 | 0 | 0 |
| #3445 | 26/07/2010 |
5.06
-0.16
|
41,650 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
| #3446 | 23/07/2010 |
5.21
-0.11
|
88,960 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 |
| #3447 | 22/07/2010 |
5.33
0.09
|
303,780 | 5.24 | 5.49 | 5.30 | 0 | 0 | 0 |
| #3448 | 21/07/2010 |
5.24
0.25
|
194,100 | 4.99 | 5.24 | 5.19 | 0 | 69,460 | -0.0 |
| #3449 | 20/07/2010 |
4.99
0.02
|
307,260 | 4.97 | 5.08 | 4.97 | 0 | 252,000 | -0.0 |
| #3450 | 19/07/2010 |
4.97
-0.16
|
133,750 | 5.12 | 5.19 | 4.97 | 0 | 100,000 | -0.0 |
| #3451 | 16/07/2010 |
5.12
0
|
68,940 | 5.12 | 5.19 | 5.08 | 0 | 18,200 | -0.0 |
| #3452 | 15/07/2010 |
5.12
-0.07
|
67,810 | 5.19 | 5.28 | 5.12 | 0 | 10,000 | -0.0 |
| #3453 | 14/07/2010 |
5.19
-0.02
|
215,360 | 5.21 | 5.37 | 5.19 | 0 | 95,000 | -0.0 |
| #3454 | 13/07/2010 |
5.21
0.02
|
75,450 | 5.19 | 5.28 | 5.15 | 0 | 1,000 | -0.0 |
| #3455 | 12/07/2010 |
5.19
0
|
34,180 | 5.19 | 5.30 | 5.12 | 0 | 0 | 0 |
| #3456 | 09/07/2010 |
5.19
0
|
55,680 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
| #3457 | 08/07/2010 |
5.19
-0.07
|
92,340 | 5.26 | 5.39 | 5.19 | 0 | 41,190 | -0.0 |
| #3458 | 07/07/2010 |
5.26
0.25
|
270,100 | 5.01 | 5.26 | 5.12 | 0 | 50,000 | -0.0 |
| #3459 | 06/07/2010 |
5.01
-0.07
|
205,610 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
| #3460 | 05/07/2010 |
5.08
-0.14
|
146,120 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
| #3461 | 02/07/2010 |
5.21
-0.02
|
75,300 | 5.24 | 5.46 | 5.19 | 0 | 0 | 0 |
| #3462 | 01/07/2010 |
5.24
0
|
42,290 | 5.24 | 5.30 | 5.19 | 0 | 9,710 | -0.0 |
| #3463 | 30/06/2010 |
5.24
-0.07
|
50,850 | 5.30 | 5.53 | 5.08 | 0 | 15,060 | -0.0 |
| #3464 | 29/06/2010 |
5.30
-0.11
|
218,580 | 5.42 | 5.42 | 5.17 | 0 | 2,090 | -0.0 |
| #3465 | 28/06/2010 |
5.42
0
|
267,360 | 5.42 | 5.87 | 5.42 | 0 | 90,480 | -0.0 |