| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-09) |
0.46 | 7.19% | 403,000 | -9,100 | -0.1 |
6.40
7.82
6.86
|
|
2 tháng
(2024-03-11) |
-1.22 | -15.10% | 794,700 | -30,800 | -0.2 |
6.15
8.18
6.86
|
|
3 tháng
(2024-02-15) |
-0.87 | -11.25% | 880,600 | -29,900 | -0.2 |
6.15
8.25
6.86
|
|
6 tháng
(2023-11-13) |
-3.29 | -32.41% | 1,405,200 | -40,320 | -0.3 |
6.15
10.15
6.86
|
|
12 tháng
(2023-05-15) |
-5.24 | -43.31% | 2,276,700 | -43,320 | -0.3 |
6.15
13.40
6.86
|
|
24 tháng
(2022-05-20) |
-15.44 | -69.24% | 4,062,100 | -49,000 | -2.0 |
6.15
22.30
6.86
|
|
36 tháng
(2021-05-25) |
-14.74 | -68.24% | 15,504,400 | -103,600 | -2.8 |
6.15
30.75
6.86
|
|
60 tháng
(2019-06-05) |
-21.19 | -75.54% | 32,181,830 | 396,320 | 8.7 |
6.15
30.75
6.86
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3501 | 27/04/2010 |
16.34
-0.13
|
81,580 | 16.47 | 16.54 | 16.27 | 0 | 0 | 0 |
| #3502 | 26/04/2010 |
16.47
-0.27
|
77,450 | 16.74 | 16.81 | 16.47 | 30 | 0 | 0.0 |
| #3503 | 22/04/2010 |
16.74
0.13
|
113,160 | 16.61 | 17.08 | 16.61 | 0 | 0 | 0 |
| #3504 | 21/04/2010 |
16.61
-0.20
|
145,790 | 16.81 | 16.94 | 16.54 | 0 | 0 | 0 |
| #3505 | 20/04/2010 |
16.81
-0.34
|
125,340 | 17.15 | 17.28 | 16.34 | 0 | 0 | 0 |
| #3506 | 19/04/2010 |
17.15
-0.47
|
128,120 | 17.62 | 17.62 | 17.15 | 0 | 0 | 0 |
| #3507 | 16/04/2010 |
17.62
0.78
|
78,640 | 16.84 | 17.62 | 17.62 | 0 | 10,390 | -0.3 |
| #3508 | 15/04/2010 |
16.84
0.43
|
440,690 | 16.41 | 16.84 | 16.14 | 0 | 20,000 | -0.6 |
| #3509 | 14/04/2010 |
16.41
-0.27
|
250,570 | 16.68 | 16.73 | 16.25 | 0 | 20,000 | -0.6 |
| #3510 | 13/04/2010 |
16.68
-0.65
|
164,180 | 17.32 | 17.32 | 16.62 | 0 | 1,500 | -0.0 |
| #3511 | 12/04/2010 |
17.32
-0.05
|
418,170 | 17.37 | 18.24 | 17.21 | 2,000 | 0 | 0.1 |
| #3512 | 09/04/2010 |
17.37
0.81
|
220,450 | 16.57 | 17.37 | 17.37 | 0 | 2,910 | -0.1 |
| #3513 | 08/04/2010 |
16.57
-0.05
|
309,050 | 16.62 | 17.11 | 16.57 | 0 | 2,600 | -0.1 |
| #3514 | 07/04/2010 |
16.62
0.05
|
214,100 | 16.57 | 16.94 | 16.57 | 0 | 0 | 0 |
| #3515 | 06/04/2010 |
16.57
-0.70
|
186,270 | 17.27 | 17.59 | 16.57 | 0 | 0 | 0 |
| #3516 | 05/04/2010 |
17.27
0.81
|
385,450 | 16.46 | 17.27 | 16.51 | 0 | 0 | 0 |
| #3517 | 02/04/2010 |
16.46
0.75
|
318,750 | 15.71 | 16.46 | 15.71 | 2,600 | 0 | 0.1 |
| #3518 | 01/04/2010 |
15.71
0.70
|
152,990 | 15.01 | 15.71 | 14.79 | 0 | 60,000 | -1.7 |
| #3519 | 31/03/2010 |
15.01
-0.32
|
103,430 | 15.33 | 15.44 | 14.79 | 0 | 16,000 | -0.4 |
| #3520 | 30/03/2010 |
15.33
-0.54
|
63,550 | 15.87 | 15.87 | 15.33 | 0 | 18,050 | -0.5 |
| #3521 | 29/03/2010 |
15.87
0.65
|
182,370 | 15.22 | 15.87 | 15.33 | 0 | 70,000 | -2.0 |
| #3522 | 26/03/2010 |
15.22
-0.16
|
120,770 | 15.38 | 15.60 | 15.17 | 0 | 20,000 | -0.6 |
| #3523 | 25/03/2010 |
15.38
-0.48
|
159,490 | 15.87 | 15.87 | 15.33 | 0 | 9,640 | -0.3 |
| #3524 | 24/03/2010 |
15.87
0.27
|
183,480 | 15.60 | 15.92 | 15.60 | 0 | 58,310 | -1.7 |
| #3525 | 23/03/2010 |
15.60
-0.54
|
122,630 | 16.14 | 16.25 | 15.60 | 0 | 0 | 0 |
| #3526 | 22/03/2010 |
16.14
0
|
213,050 | 16.14 | 16.41 | 16.14 | 0 | 0 | 0 |
| #3527 | 19/03/2010 |
16.14
-0.54
|
138,380 | 16.68 | 16.68 | 16.14 | 0 | 46,670 | -1.4 |
| #3528 | 18/03/2010 |
16.68
0.27
|
148,280 | 16.41 | 16.84 | 16.19 | 0 | 0 | 0 |
| #3529 | 17/03/2010 |
16.41
0.32
|
323,290 | 16.08 | 16.84 | 16.14 | 0 | 23,500 | -0.7 |
| #3530 | 16/03/2010 |
16.08
-0.81
|
382,190 | 16.89 | 17.11 | 16.08 | 0 | 4,530 | -0.1 |
| #3531 | 15/03/2010 |
16.89
-0.86
|
306,240 | 17.75 | 18.56 | 16.89 | 0 | 0 | 0 |
| #3532 | 12/03/2010 |
17.75
0.81
|
350,320 | 16.94 | 17.75 | 17.48 | 900 | 120,000 | -3.9 |
| #3533 | 11/03/2010 |
16.94
0.81
|
387,990 | 16.14 | 16.94 | 16.68 | 21,500 | 130,000 | -3.4 |
| #3534 | 10/03/2010 |
16.14
0.75
|
697,080 | 15.38 | 16.14 | 16.08 | 4,600 | 320,000 | -9.5 |
| #3535 | 09/03/2010 |
15.38
0.70
|
397,820 | 14.69 | 15.38 | 15.22 | 4,030 | 180,000 | -5.0 |
| #3536 | 08/03/2010 |
14.69
0.70
|
211,300 | 13.99 | 14.69 | 14.52 | 0 | 100,000 | -2.7 |
| #3537 | 05/03/2010 |
13.99
-0.32
|
42,000 | 14.31 | 14.52 | 13.99 | 0 | 0 | 0 |
| #3538 | 04/03/2010 |
14.31
-0.75
|
22,620 | 15.06 | 15.06 | 14.31 | 0 | 0 | 0 |
| #3539 | 03/03/2010 |
15.06
-0.16
|
18,150 | 15.22 | 15.22 | 14.52 | 0 | 0 | 0 |
| #3540 | 02/03/2010 |
15.22
0
|
52,470 | 15.22 | 15.87 | 15.22 | 0 | 17,320 | -0.5 |
| #3541 | 01/03/2010 |
15.22
-0.65
|
59,710 | 15.87 | 16.62 | 15.22 | 0 | 49,510 | -1.4 |
| #3542 | 26/02/2010 |
15.87
0.38
|
1,760 | 15.49 | 15.87 | 15.81 | 0 | 260 | -0.0 |
| #3543 | 25/02/2010 |
15.49
-0.81
|
202,500 | 16.30 | 16.30 | 15.49 | 0 | 20,500 | -0.6 |
| #3544 | 24/02/2010 |
16.30
-0.81
|
21,360 | 17.11 | 17.11 | 16.30 | 0 | 0 | 0 |
| #3545 | 23/02/2010 |
17.11
-0.86
|
1,220 | 17.97 | 17.97 | 17.11 | 0 | 0 | 0 |
| #3546 | 22/02/2010 |
17.97
-0.91
|
1,570 | 18.88 | 19.80 | 17.97 | 0 | 0 | 0 |
| #3547 | 12/02/2010 |
18.88
0
|
5,230 | 18.88 | 19.80 | 17.97 | 0 | 0 | 0 |
| #3548 | 11/02/2010 |
18.88
-1.99
|
150 | 20.87 | 20.87 | 18.88 | 0 | 0 | 0 |
| #3549 | 10/02/2010 |
20.87
0
|
5,010 | 20.87 | 20.87 | 20.87 | 0 | 0 | 0 |
| #3550 | 09/02/2010 |
20.87
0.91
|
11,020 | 19.96 | 20.93 | 19.04 | 0 | 0 | 0 |
| #3551 | 08/02/2010 |
19.96
-1.02
|
12,250 | 20.98 | 20.98 | 19.96 | 40 | 0 | 0.0 |
| #3552 | 05/02/2010 |
20.98
0
|
23,380 | 20.98 | 21.68 | 15.06 | 30 | 0 | 0.0 |