Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
3.45 | 10.31% | 49,685,200 | 5,565,787 | 195.1 |
33.45
37.05
37.05
|
2 tháng
(2024-03-21) |
-0.30 | -0.81% | 125,619,200 | 8,097,687 | 283.0 |
33
38.60
37.05
|
3 tháng
(2024-02-20) |
5.20 | 16.40% | 235,386,500 | 19,058,363 | 674.4 |
31.70
38.60
37.05
|
6 tháng
(2023-11-22) |
4.60 | 14.24% | 326,890,500 | 13,572,031 | 512.1 |
29.60
38.60
37.05
|
12 tháng
(2023-05-26) |
9.81 | 36.21% | 563,431,400 | 28,242,731 | 988.5 |
26.73
38.60
37.05
|
24 tháng
(2022-05-31) |
2.15 | 6.18% | 977,827,200 | 66,860,752 | 1,636.6 |
17.27
38.60
37.05
|
36 tháng
(2021-06-07) |
7.75 | 26.58% | 1,566,249,800 | 78,558,152 | 2,234.8 |
17.27
46.94
37.05
|
60 tháng
(2019-06-17) |
20.08 | 119.34% | 2,077,083,990 | -7,845,387 | -203.0 |
12.83
46.94
37.05
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3501 | 07/05/2010 |
11.80
0.11
|
110,870 | 11.68 | 11.80 | 11.23 | 0 | 0 | 0 |
#3502 | 06/05/2010 |
11.68
-0.45
|
62,800 | 12.13 | 12.13 | 11.68 | 0 | 0 | 0 |
#3503 | 05/05/2010 |
12.13
-0.45
|
96,700 | 12.58 | 12.58 | 12.02 | 20 | 0 | 0.0 |
#3504 | 04/05/2010 |
12.58
0.22
|
125,360 | 12.36 | 12.69 | 12.36 | 0 | 0 | 0 |
#3505 | 29/04/2010 |
12.36
-0.22
|
165,780 | 12.58 | 12.58 | 12.02 | 0 | 0 | 0 |
#3506 | 28/04/2010 |
12.58
-0.11
|
103,770 | 12.69 | 12.69 | 12.24 | 0 | 0 | 0 |
#3507 | 27/04/2010 |
12.69
0
|
147,630 | 12.69 | 12.92 | 12.24 | 0 | 0 | 0 |
#3508 | 26/04/2010 |
12.69
0.34
|
81,910 | 12.36 | 12.92 | 12.36 | 0 | 0 | 0 |
#3509 | 22/04/2010 |
12.36
-0.56
|
174,970 | 12.92 | 12.92 | 12.36 | 0 | 0 | 0 |
#3510 | 21/04/2010 |
12.92
0.56
|
118,500 | 12.36 | 12.92 | 12.69 | 0 | 0 | 0 |
#3511 | 20/04/2010 |
12.36
0.56
|
156,670 | 11.80 | 12.36 | 11.80 | 0 | 0 | 0 |
#3512 | 19/04/2010 |
11.80
0.45
|
164,050 | 11.35 | 11.91 | 11.80 | 0 | 23,000 | -1.2 |
#3513 | 16/04/2010 |
11.35
0.11
|
75,610 | 11.23 | 11.35 | 11.01 | 195,000 | 0 | 9.8 |
#3514 | 15/04/2010 |
11.23
0.34
|
87,190 | 10.90 | 11.23 | 10.90 | 0 | 0 | 0 |
#3515 | 14/04/2010 |
10.90
-0.11
|
24,000 | 11.01 | 11.03 | 10.78 | 10,500 | 0 | 0.5 |
#3516 | 13/04/2010 |
11.01
-0.34
|
41,460 | 11.35 | 11.35 | 11.01 | 25,460 | 0 | 1.3 |
#3517 | 12/04/2010 |
11.35
0
|
83,300 | 11.35 | 11.46 | 11.23 | 20,000 | 0 | 1 |
#3518 | 09/04/2010 |
11.35
0.16
|
44,460 | 11.19 | 11.57 | 11.19 | 500,000 | 0 | 24 |
#3519 | 08/04/2010 |
11.19
0.52
|
145,510 | 10.67 | 11.19 | 10.56 | 23,430 | 0 | 1.1 |
#3520 | 07/04/2010 |
10.67
0.18
|
126,820 | 10.49 | 10.67 | 10.45 | 40,500 | 0 | 1.9 |
#3521 | 06/04/2010 |
10.49
0.04
|
72,100 | 10.45 | 10.56 | 10.45 | 32,100 | 0 | 1.5 |
#3522 | 05/04/2010 |
10.45
0.11
|
91,760 | 10.33 | 10.45 | 10.24 | 7,270 | 0 | 0.3 |
#3523 | 02/04/2010 |
10.33
0
|
68,990 | 10.33 | 10.42 | 10.16 | 0 | 0 | 0 |
#3524 | 01/04/2010 |
10.33
0.45
|
111,250 | 9.89 | 10.33 | 9.89 | 0 | 0 | 0 |
#3525 | 31/03/2010 |
9.89
-0.45
|
108,900 | 10.33 | 10.33 | 9.89 | 0 | 0 | 0 |
#3526 | 30/03/2010 |
10.33
-0.02
|
7,190 | 10.36 | 10.40 | 10.11 | 0 | 0 | 0 |
#3527 | 29/03/2010 |
10.36
-0.31
|
63,430 | 10.67 | 11.01 | 10.36 | 0 | 0 | 0 |
#3528 | 26/03/2010 |
10.67
0.47
|
131,440 | 10.20 | 10.67 | 10.00 | 0 | 0 | 0 |
#3529 | 25/03/2010 |
10.20
-0.02
|
8,120 | 10.22 | 10.22 | 10.11 | 0 | 0 | 0 |
#3530 | 24/03/2010 |
10.22
0.11
|
13,920 | 10.11 | 10.22 | 10.11 | 0 | 0 | 0 |
#3531 | 23/03/2010 |
10.11
0
|
49,500 | 10.11 | 10.11 | 10.02 | 26,000 | 0 | 1.2 |
#3532 | 22/03/2010 |
10.11
0.09
|
18,200 | 10.02 | 10.31 | 10.11 | 0 | 0 | 0 |
#3533 | 19/03/2010 |
10.02
0.02
|
50,590 | 10.00 | 10.09 | 9.89 | 0 | 0 | 0 |
#3534 | 18/03/2010 |
10.00
0.34
|
15,510 | 9.66 | 10.00 | 9.66 | 0 | 0 | 0 |
#3535 | 17/03/2010 |
9.66
-0.25
|
46,310 | 9.91 | 9.93 | 9.55 | 0 | 0 | 0 |
#3536 | 16/03/2010 |
9.91
-0.43
|
61,450 | 10.33 | 10.33 | 9.91 | 0 | 0 | 0 |
#3537 | 15/03/2010 |
10.33
0
|
69,650 | 10.33 | 10.67 | 10.29 | 0 | 0 | 0 |
#3538 | 12/03/2010 |
10.33
0.22
|
7,940 | 10.11 | 10.33 | 10.11 | 0 | 0 | 0 |
#3539 | 11/03/2010 |
10.11
-0.36
|
67,670 | 10.47 | 10.76 | 10.11 | 800 | 0 | 0.0 |
#3540 | 10/03/2010 |
10.47
0
|
43,550 | 10.47 | 10.83 | 10.33 | 5,000 | 0 | 0.2 |
#3541 | 09/03/2010 |
10.47
0.49
|
85,600 | 9.98 | 10.47 | 10.11 | 10,000 | 0 | 0.5 |
#3542 | 08/03/2010 |
9.98
0.47
|
129,570 | 9.50 | 9.98 | 9.68 | 0 | 0 | 0 |
#3543 | 05/03/2010 |
9.50
-0.49
|
10,450 | 10.00 | 10.00 | 9.50 | 0 | 0 | 0 |
#3544 | 04/03/2010 |
10.00
0.34
|
7,700 | 9.66 | 10.11 | 9.95 | 0 | 0 | 0 |
#3545 | 03/03/2010 |
9.66
-0.31
|
7,850 | 9.98 | 9.98 | 9.64 | 0 | 0 | 0 |
#3546 | 02/03/2010 |
9.98
-0.13
|
5,560 | 10.11 | 10.11 | 9.71 | 0 | 0 | 0 |
#3547 | 01/03/2010 |
10.11
0.07
|
24,900 | 10.04 | 10.11 | 10.00 | 0 | 0 | 0 |
#3548 | 26/02/2010 |
10.04
0.16
|
18,410 | 9.89 | 10.07 | 9.89 | 0 | 0 | 0 |
#3549 | 25/02/2010 |
9.89
0.27
|
8,700 | 9.62 | 10.04 | 9.55 | 0 | 0 | 0 |
#3550 | 24/02/2010 |
9.62
-0.47
|
19,610 | 10.09 | 10.09 | 9.59 | 0 | 0 | 0 |
#3551 | 23/02/2010 |
10.09
-0.52
|
28,090 | 10.60 | 10.60 | 10.09 | 0 | 0 | 0 |
#3552 | 22/02/2010 |
10.60
-0.18
|
17,500 | 10.78 | 10.78 | 10.36 | 0 | 0 | 0 |
#3553 | 12/02/2010 |
10.78
0
|
22,660 | 10.78 | 10.78 | 10.45 | 0 | 0 | 0 |
#3554 | 11/02/2010 |
10.78
-0.22
|
9,350 | 11.01 | 11.01 | 10.67 | 0 | 0 | 0 |
#3555 | 10/02/2010 |
11.01
0
|
8,220 | 11.01 | 11.01 | 10.99 | 0 | 0 | 0 |
#3556 | 09/02/2010 |
11.01
-0.11
|
11,870 | 11.12 | 11.12 | 10.60 | 0 | 0 | 0 |
#3557 | 08/02/2010 |
11.12
0.45
|
70,990 | 10.67 | 11.12 | 10.22 | 0 | 0 | 0 |
#3558 | 05/02/2010 |
10.67
-0.56
|
18,600 | 11.23 | 11.23 | 10.67 | 0 | 0 | 0 |
#3559 | 04/02/2010 |
11.23
0
|
56,210 | 11.23 | 11.23 | 11.01 | 0 | 0 | 0 |
#3560 | 03/02/2010 |
11.23
0
|
102,450 | 11.23 | 11.68 | 11.23 | 30 | 0 | 0.0 |
#3561 | 02/02/2010 |
11.23
0.45
|
12,200 | 10.78 | 11.23 | 11.23 | 0 | 0 | 0 |
#3562 | 01/02/2010 |
10.78
0
|
26,580 | 10.78 | 10.78 | 10.78 | 0 | 0 | 0 |