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) |
-0.20 | -7.41% | 3,300 | 0 | 0 |
2.30
2.70
2.50
|
2 tháng
(2024-03-22) |
-0.70 | -21.88% | 26,000 | 0 | 0 |
2.30
3.20
2.50
|
3 tháng
(2024-03-01) |
-0.30 | -10.71% | 27,800 | 0 | 0 |
2.30
3.20
2.50
|
6 tháng
(2023-11-24) |
-0.20 | -7.41% | 67,300 | 1,000 | 0.0 |
2.30
3.20
2.50
|
12 tháng
(2023-05-23) |
0.30 | 13.64% | 493,492 | -7,211 | -0.0 |
2.20
3.60
2.50
|
24 tháng
(2022-05-30) |
-1.40 | -35.90% | 1,055,488 | -14,552 | -0.0 |
1.90
3.90
2.50
|
36 tháng
(2021-06-02) |
-0.50 | -16.67% | 4,017,122 | -2,953 | 0.0 |
1.90
5.30
2.50
|
60 tháng
(2019-06-13) |
-1.45 | -36.71% | 5,918,774 | -165,311 | -0.4 |
1.90
6.10
2.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#5301 | 08/08/2002 |
8.37
-0.12
|
9,200 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
#5302 | 07/08/2002 |
8.49
-0.06
|
2,000 | 8.55 | 8.55 | 8.49 | 0 | 0 | 0 |
#5303 | 06/08/2002 |
8.55
0.15
|
1,600 | 8.40 | 8.55 | 8.55 | 0 | 0 | 0 |
#5304 | 05/08/2002 |
8.40
-0.12
|
4,100 | 8.52 | 8.52 | 8.40 | 0 | 0 | 0 |
#5305 | 02/08/2002 |
8.52
-0.09
|
500 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
#5306 | 01/08/2002 |
8.61
-0.09
|
600 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
#5307 | 31/07/2002 |
8.70
0.06
|
23,200 | 8.64 | 8.70 | 8.70 | 0 | 0 | 0 |
#5308 | 30/07/2002 |
8.64
0.15
|
10,000 | 8.49 | 8.64 | 8.64 | 0 | 0 | 0 |
#5309 | 29/07/2002 |
8.49
0.06
|
27,700 | 8.43 | 8.49 | 8.49 | 0 | 0 | 0 |
#5310 | 26/07/2002 |
8.43
0.06
|
28,000 | 8.37 | 8.43 | 8.43 | 0 | 0 | 0 |
#5311 | 25/07/2002 |
8.37
0
|
39,400 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
#5312 | 24/07/2002 |
8.37
0.15
|
6,900 | 8.23 | 8.37 | 8.37 | 0 | 0 | 0 |
#5313 | 23/07/2002 |
8.23
0.15
|
4,400 | 8.08 | 8.23 | 8.23 | 0 | 0 | 0 |
#5314 | 22/07/2002 |
8.08
0.03
|
7,500 | 8.05 | 8.08 | 8.08 | 0 | 0 | 0 |
#5315 | 19/07/2002 |
8.05
0.03
|
14,900 | 8.02 | 8.05 | 8.05 | 0 | 0 | 0 |
#5316 | 18/07/2002 |
8.02
-0.15
|
5,700 | 8.17 | 8.17 | 8.02 | 0 | 0 | 0 |
#5317 | 17/07/2002 |
8.17
-0.09
|
6,200 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
#5318 | 16/07/2002 |
8.26
0
|
2,700 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
#5319 | 15/07/2002 |
8.26
-0.12
|
13,700 | 8.37 | 8.37 | 8.26 | 0 | 0 | 0 |
#5320 | 12/07/2002 |
8.37
0.06
|
9,000 | 8.32 | 8.37 | 8.37 | 0 | 0 | 0 |
#5321 | 11/07/2002 |
8.32
-0.06
|
12,700 | 8.37 | 8.37 | 8.32 | 0 | 0 | 0 |
#5322 | 10/07/2002 |
8.37
-0.12
|
16,300 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
#5323 | 09/07/2002 |
8.49
-0.09
|
30,700 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
#5324 | 08/07/2002 |
8.58
0
|
13,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
#5325 | 05/07/2002 |
8.58
0
|
11,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
#5326 | 04/07/2002 |
8.58
-0.06
|
15,100 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 |
#5327 | 03/07/2002 |
8.64
0
|
10,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
#5328 | 02/07/2002 |
8.64
0
|
30,400 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
#5329 | 01/07/2002 |
8.64
-0.09
|
12,200 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
#5330 | 28/06/2002 |
8.73
0.09
|
2,300 | 8.64 | 8.73 | 8.73 | 0 | 0 | 0 |
#5331 | 27/06/2002 |
8.64
-0.06
|
300 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
#5332 | 26/06/2002 |
8.70
-0.21
|
15,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
#5333 | 25/06/2002 |
8.90
0.15
|
4,100 | 8.76 | 8.90 | 8.90 | 0 | 0 | 0 |
#5334 | 24/06/2002 |
8.76
0.15
|
100 | 8.61 | 8.76 | 8.76 | 0 | 0 | 0 |
#5335 | 21/06/2002 |
8.61
0.15
|
200 | 8.46 | 8.61 | 8.61 | 0 | 0 | 0 |
#5336 | 20/06/2002 |
8.46
-0.12
|
18,700 | 8.58 | 8.58 | 8.46 | 0 | 0 | 0 |
#5337 | 19/06/2002 |
8.58
-0.15
|
4,600 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 |
#5338 | 18/06/2002 |
8.73
-0.18
|
8,900 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
#5339 | 17/06/2002 |
8.90
-0.18
|
5,300 | 9.08 | 9.08 | 8.90 | 0 | 0 | 0 |
#5340 | 14/06/2002 |
9.08
-0.06
|
5,500 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 |
#5341 | 13/06/2002 |
9.14
-0.06
|
2,700 | 9.19 | 9.19 | 9.14 | 0 | 0 | 0 |
#5342 | 12/06/2002 |
9.19
-0.03
|
4,000 | 9.22 | 9.22 | 9.19 | 0 | 0 | 0 |
#5343 | 11/06/2002 |
9.22
0
|
4,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
#5344 | 10/06/2002 |
9.22
0
|
8,500 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
#5345 | 07/06/2002 |
9.22
0
|
5,600 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
#5346 | 06/06/2002 |
9.22
0
|
2,500 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
#5347 | 05/06/2002 |
9.22
0
|
11,200 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
#5348 | 04/06/2002 |
9.22
-0.15
|
7,500 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 |
#5349 | 03/06/2002 |
9.37
0
|
16,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
#5350 | 31/05/2002 |
9.37
0.18
|
27,500 | 9.19 | 9.37 | 9.37 | 0 | 0 | 0 |
#5351 | 30/05/2002 |
9.19
0
|
15,200 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
#5352 | 29/05/2002 |
9.19
0
|
9,400 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
#5353 | 28/05/2002 |
9.19
0
|
5,600 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
#5354 | 27/05/2002 |
9.19
0
|
30,100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
#5355 | 24/05/2002 |
9.19
0.06
|
30,800 | 9.14 | 9.19 | 9.19 | 0 | 0 | 0 |
#5356 | 23/05/2002 |
9.14
-0.03
|
7,900 | 9.16 | 9.16 | 9.14 | 0 | 0 | 0 |
#5357 | 22/05/2002 |
9.16
0.09
|
41,700 | 9.08 | 9.16 | 9.16 | 0 | 0 | 0 |
#5358 | 21/05/2002 |
9.08
0.09
|
20,700 | 8.99 | 9.08 | 9.08 | 0 | 0 | 0 |
#5359 | 20/05/2002 |
8.99
-0.03
|
17,500 | 9.02 | 9.02 | 8.99 | 0 | 0 | 0 |
#5360 | 17/05/2002 |
9.02
-0.06
|
35,700 | 9.08 | 9.08 | 9.02 | 0 | 0 | 0 |
#5361 | 16/05/2002 |
9.08
-0.06
|
34,200 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 |
#5362 | 15/05/2002 |
9.14
-0.18
|
43,700 | 9.31 | 9.31 | 9.14 | 0 | 0 | 0 |
#5363 | 14/05/2002 |
9.31
0
|
44,200 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
#5364 | 13/05/2002 |
9.31
0.15
|
64,000 | 9.16 | 9.31 | 9.31 | 0 | 0 | 0 |
#5365 | 10/05/2002 |
9.16
0.18
|
23,100 | 8.99 | 9.16 | 9.16 | 0 | 0 | 0 |
#5366 | 09/05/2002 |
8.99
0.18
|
4,500 | 8.81 | 8.99 | 8.99 | 0 | 0 | 0 |
#5367 | 08/05/2002 |
8.81
-0.12
|
53,000 | 8.93 | 8.93 | 8.81 | 0 | 0 | 0 |
#5368 | 07/05/2002 |
8.93
-0.18
|
38,600 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
#5369 | 06/05/2002 |
9.11
0.18
|
77,700 | 8.93 | 9.11 | 9.11 | 0 | 0 | 0 |
#5370 | 03/05/2002 |
8.93
0.15
|
52,800 | 8.78 | 8.93 | 8.93 | 0 | 0 | 0 |
#5371 | 02/05/2002 |
8.78
0
|
116,900 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |