| 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 | -1.20% | 4,600 | 100 | 0.0 |
48.20
51
49.50
|
|
2 tháng
(2024-03-18) |
-4.30 | -7.99% | 11,900 | 700 | 0.0 |
48.20
53.80
49.50
|
|
3 tháng
(2024-02-16) |
-1.50 | -2.94% | 18,100 | -600 | -0.0 |
48.20
54.90
49.50
|
|
6 tháng
(2023-11-20) |
-5.30 | -9.67% | 60,900 | -13,800 | -0.7 |
48.20
54.90
49.50
|
|
12 tháng
(2023-05-22) |
-9.44 | -16.01% | 145,500 | -16,200 | -0.8 |
48.20
61.25
49.50
|
|
24 tháng
(2022-05-27) |
-21.28 | -30.06% | 352,700 | -24,876 | -2.9 |
48.20
105.74
49.50
|
|
36 tháng
(2021-06-01) |
-8.96 | -15.33% | 781,873 | -45,776 | -4.2 |
48.20
105.74
49.50
|
|
60 tháng
(2019-06-12) |
-9.79 | -16.51% | 1,607,014 | -7,071,830 | -962.2 |
38.31
105.74
49.50
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #5501 | 22/04/2002 |
10.07
-0.08
|
6,300 | 10.16 | 10.16 | 10.07 | 0 | 0 | 0 |
| #5502 | 19/04/2002 |
10.16
0.13
|
20,500 | 10.03 | 10.16 | 10.16 | 0 | 0 | 0 |
| #5503 | 18/04/2002 |
10.03
0.08
|
13,900 | 9.95 | 10.03 | 10.03 | 0 | 0 | 0 |
| #5504 | 17/04/2002 |
9.95
0
|
39,300 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| #5505 | 16/04/2002 |
9.95
-0.17
|
13,600 | 10.12 | 10.12 | 9.95 | 0 | 0 | 0 |
| #5506 | 15/04/2002 |
10.12
0
|
17,800 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| #5507 | 12/04/2002 |
10.12
-0.04
|
8,600 | 10.16 | 10.16 | 10.12 | 0 | 0 | 0 |
| #5508 | 11/04/2002 |
10.16
0
|
11,700 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
| #5509 | 10/04/2002 |
10.16
-0.13
|
11,200 | 10.29 | 10.29 | 10.16 | 0 | 0 | 0 |
| #5510 | 09/04/2002 |
10.29
0.17
|
26,000 | 10.12 | 10.29 | 10.29 | 0 | 0 | 0 |
| #5511 | 08/04/2002 |
10.12
0
|
13,900 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| #5512 | 05/04/2002 |
10.12
-0.08
|
20,200 | 10.20 | 10.20 | 10.12 | 0 | 0 | 0 |
| #5513 | 04/04/2002 |
10.20
-0.17
|
9,100 | 10.37 | 10.37 | 10.20 | 0 | 0 | 0 |
| #5514 | 03/04/2002 |
10.37
-0.21
|
10,000 | 10.58 | 10.58 | 10.37 | 0 | 0 | 0 |
| #5515 | 02/04/2002 |
10.58
-0.04
|
32,200 | 10.62 | 10.62 | 10.58 | 0 | 0 | 0 |
| #5516 | 01/04/2002 |
10.62
0.17
|
38,100 | 10.46 | 10.62 | 10.62 | 0 | 0 | 0 |
| #5517 | 29/03/2002 |
10.46
-0.21
|
33,700 | 10.67 | 10.67 | 10.46 | 0 | 0 | 0 |
| #5518 | 28/03/2002 |
10.67
0.17
|
61,000 | 10.50 | 10.67 | 10.67 | 0 | 0 | 0 |
| #5519 | 27/03/2002 |
10.50
0.17
|
20,100 | 10.33 | 10.50 | 10.50 | 0 | 0 | 0 |
| #5520 | 26/03/2002 |
10.33
0.17
|
27,200 | 10.16 | 10.33 | 10.33 | 0 | 0 | 0 |
| #5521 | 25/03/2002 |
10.16
0
|
14,300 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
| #5522 | 22/03/2002 |
10.16
0.04
|
11,100 | 10.12 | 10.16 | 10.16 | 0 | 0 | 0 |
| #5523 | 21/03/2002 |
10.12
-0.17
|
11,700 | 10.29 | 10.29 | 10.12 | 0 | 0 | 0 |
| #5524 | 20/03/2002 |
10.29
0.13
|
52,400 | 10.16 | 10.29 | 10.29 | 0 | 0 | 0 |
| #5525 | 19/03/2002 |
10.16
-0.17
|
37,300 | 10.33 | 10.33 | 10.16 | 0 | 0 | 0 |
| #5526 | 18/03/2002 |
10.33
0
|
67,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
| #5527 | 15/03/2002 |
10.33
0.17
|
8,700 | 10.16 | 10.33 | 10.33 | 0 | 0 | 0 |
| #5528 | 14/03/2002 |
10.16
0.17
|
8,100 | 9.99 | 10.16 | 10.16 | 0 | 0 | 0 |
| #5529 | 13/03/2002 |
9.99
0.17
|
1,700 | 9.82 | 9.99 | 9.99 | 0 | 0 | 0 |
| #5530 | 12/03/2002 |
9.82
0.17
|
28,200 | 9.65 | 9.82 | 9.82 | 0 | 0 | 0 |
| #5531 | 11/03/2002 |
9.65
0.08
|
27,300 | 9.57 | 9.65 | 9.65 | 0 | 0 | 0 |
| #5532 | 08/03/2002 |
9.57
0
|
40,500 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| #5533 | 07/03/2002 |
9.57
-0.17
|
34,500 | 9.74 | 9.74 | 9.57 | 0 | 0 | 0 |
| #5534 | 06/03/2002 |
9.74
0
|
49,700 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| #5535 | 05/03/2002 |
9.74
-0.17
|
37,600 | 9.91 | 9.91 | 9.74 | 0 | 0 | 0 |
| #5536 | 04/03/2002 |
9.91
-0.17
|
19,100 | 10.07 | 10.07 | 9.91 | 0 | 0 | 0 |
| #5537 | 01/03/2002 |
10.07
0.17
|
95,600 | 9.91 | 10.07 | 10.07 | 0 | 0 | 0 |
| #5538 | 27/02/2002 |
9.91
-0.17
|
4,200 | 10.07 | 10.07 | 9.91 | 0 | 0 | 0 |
| #5539 | 25/02/2002 |
10.07
-0.17
|
12,500 | 10.24 | 10.24 | 10.07 | 0 | 0 | 0 |
| #5540 | 22/02/2002 |
10.24
-0.17
|
7,500 | 10.41 | 10.41 | 10.24 | 0 | 0 | 0 |
| #5541 | 20/02/2002 |
10.41
-0.21
|
3,700 | 10.62 | 10.62 | 10.41 | 0 | 0 | 0 |
| #5542 | 18/02/2002 |
10.62
0
|
8,500 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| #5543 | 08/02/2002 |
10.62
0
|
82,400 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| #5544 | 06/02/2002 |
10.62
0.17
|
64,600 | 10.46 | 10.62 | 10.62 | 0 | 0 | 0 |
| #5545 | 04/02/2002 |
10.46
0.13
|
76,200 | 10.33 | 10.46 | 10.46 | 0 | 0 | 0 |
| #5546 | 01/02/2002 |
10.33
-0.17
|
55,200 | 10.50 | 10.50 | 10.33 | 0 | 0 | 0 |
| #5547 | 30/01/2002 |
10.50
0
|
75,800 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| #5548 | 28/01/2002 |
10.50
0.17
|
1,100 | 10.33 | 10.50 | 10.50 | 0 | 0 | 0 |
| #5549 | 25/01/2002 |
10.33
0.17
|
3,500 | 10.16 | 10.33 | 10.33 | 0 | 0 | 0 |
| #5550 | 23/01/2002 |
10.16
0.17
|
62,100 | 9.99 | 10.16 | 10.16 | 0 | 0 | 0 |
| #5551 | 21/01/2002 |
9.99
-0.17
|
18,700 | 10.16 | 10.16 | 9.99 | 0 | 0 | 0 |
| #5552 | 18/01/2002 |
10.16
-0.17
|
6,200 | 10.33 | 10.33 | 10.16 | 0 | 0 | 0 |
| #5553 | 16/01/2002 |
10.33
-0.17
|
15,400 | 10.50 | 10.50 | 10.33 | 0 | 0 | 0 |
| #5554 | 14/01/2002 |
10.50
-0.21
|
11,800 | 10.71 | 10.71 | 10.50 | 0 | 0 | 0 |
| #5555 | 11/01/2002 |
10.71
-0.51
|
21,200 | 11.22 | 11.22 | 10.71 | 0 | 0 | 0 |
| #5556 | 09/01/2002 |
11.22
0.21
|
82,200 | 11.01 | 11.22 | 11.22 | 0 | 0 | 0 |
| #5557 | 07/01/2002 |
11.01
0.21
|
70,700 | 10.79 | 11.01 | 11.01 | 0 | 0 | 0 |
| #5558 | 04/01/2002 |
10.79
-0.21
|
19,200 | 11.01 | 11.01 | 10.79 | 0 | 0 | 0 |
| #5559 | 02/01/2002 |
11.01
-0.21
|
3,900 | 11.22 | 11.22 | 11.01 | 0 | 0 | 0 |
| #5560 | 31/12/2001 |
11.22
-0.21
|
6,900 | 11.43 | 11.43 | 11.22 | 0 | 0 | 0 |
| #5561 | 28/12/2001 |
11.43
-0.21
|
20,500 | 11.64 | 11.64 | 11.43 | 0 | 0 | 0 |
| #5562 | 26/12/2001 |
11.64
-0.21
|
76,700 | 11.85 | 11.85 | 11.64 | 0 | 0 | 0 |
| #5563 | 24/12/2001 |
11.85
0.21
|
13,400 | 11.64 | 11.85 | 11.85 | 0 | 0 | 0 |
| #5564 | 21/12/2001 |
11.64
0.21
|
77,500 | 11.43 | 11.64 | 11.64 | 0 | 0 | 0 |
| #5565 | 19/12/2001 |
11.43
0
|
34,800 | 11.43 | 11.43 | 11.43 | 0 | 0 | 0 |