Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
2.10 | 10.71% | 25,984,500 | 1,037,100 | 16.7 |
18.50
22.10
21.70
|
2 tháng
(2024-03-19) |
2.50 | 13.02% | 50,608,000 | 2,266,400 | 43.9 |
18.50
22.60
21.70
|
3 tháng
(2024-02-19) |
3.10 | 16.67% | 74,420,700 | 2,324,500 | 44.6 |
18.40
22.60
21.70
|
6 tháng
(2023-11-20) |
8.20 | 60.74% | 132,180,600 | 3,174,581 | 55.0 |
12.90
22.60
21.70
|
12 tháng
(2023-05-24) |
11.57 | 114.31% | 206,683,580 | 3,428,986 | 58.4 |
9.74
22.60
21.70
|
24 tháng
(2022-05-30) |
7.63 | 54.22% | 315,125,119 | 3,468,391 | 58.8 |
5.25
22.60
21.70
|
36 tháng
(2021-06-03) |
10.74 | 97.92% | 680,287,731 | 3,447,294 | 57.6 |
5.25
24.40
21.70
|
60 tháng
(2019-06-14) |
14.85 | 216.66% | 799,042,164 | -2,232,786 | 25.5 |
4.48
24.40
21.70
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3001 | 11/05/2012 |
7.21
-0.32
|
113,200 | 7.53 | 7.57 | 7.08 | 0 | 0 | 0 |
#3002 | 10/05/2012 |
7.53
-0.41
|
202,400 | 7.94 | 8.04 | 7.51 | 0 | 0 | 0 |
#3003 | 09/05/2012 |
7.94
0.13
|
129,300 | 7.81 | 8.34 | 7.81 | 0 | 0 | 0 |
#3004 | 08/05/2012 |
7.81
0.49
|
215,800 | 7.31 | 7.81 | 7.81 | 0 | 0 | 0 |
#3005 | 07/05/2012 |
7.31
0.49
|
343,100 | 6.82 | 7.31 | 7.12 | 0 | 0 | 0 |
#3006 | 04/05/2012 |
6.82
-0.19
|
126,300 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
#3007 | 03/05/2012 |
7.01
0.13
|
51,700 | 6.88 | 7.27 | 6.56 | 0 | 0 | 0 |
#3008 | 02/05/2012 |
6.88
0.47
|
220,900 | 6.41 | 6.88 | 6.65 | 0 | 0 | 0 |
#3009 | 27/04/2012 |
6.41
0.24
|
151,400 | 6.18 | 6.48 | 6.18 | 0 | 0 | 0 |
#3010 | 26/04/2012 |
6.18
-0.02
|
72,200 | 6.20 | 6.33 | 6.18 | 0 | 0 | 0 |
#3011 | 25/04/2012 |
6.20
0.13
|
101,300 | 6.07 | 6.33 | 6.11 | 0 | 0 | 0 |
#3012 | 24/04/2012 |
6.07
0.04
|
24,300 | 6.03 | 6.07 | 5.94 | 0 | 0 | 0 |
#3013 | 23/04/2012 |
6.03
0.02
|
58,100 | 6.01 | 6.03 | 5.94 | 0 | 0 | 0 |
#3014 | 20/04/2012 |
6.01
0.06
|
50,200 | 5.94 | 6.01 | 5.86 | 0 | 0 | 0 |
#3015 | 19/04/2012 |
5.94
-0.13
|
106,900 | 6.07 | 6.11 | 5.94 | 0 | 0 | 0 |
#3016 | 18/04/2012 |
6.07
-0.11
|
71,400 | 6.18 | 6.28 | 6.07 | 0 | 0 | 0 |
#3017 | 17/04/2012 |
6.18
0.36
|
340,200 | 5.81 | 6.20 | 5.86 | 0 | 0 | 0 |
#3018 | 16/04/2012 |
5.81
0.26
|
183,800 | 5.55 | 5.83 | 5.60 | 0 | 0 | 0 |
#3019 | 13/04/2012 |
5.55
-0.06
|
116,000 | 5.62 | 5.77 | 5.49 | 70,200 | 0 | 1.8 |
#3020 | 12/04/2012 |
5.62
0.04
|
164,800 | 5.58 | 5.75 | 5.58 | 29,000 | 0 | 0.8 |
#3021 | 11/04/2012 |
5.58
0
|
65,300 | 5.58 | 5.58 | 5.40 | 27,700 | 0 | 0.7 |
#3022 | 10/04/2012 |
5.58
0.11
|
85,200 | 5.47 | 5.68 | 5.36 | 0 | 3,000 | -0.1 |
#3023 | 09/04/2012 |
5.47
0.32
|
259,900 | 5.15 | 5.47 | 5.13 | 2,900 | 0 | 0.1 |
#3024 | 06/04/2012 |
5.15
0
|
102,800 | 5.15 | 5.23 | 5.04 | 0 | 50,000 | -1.2 |
#3025 | 05/04/2012 |
5.15
0.13
|
56,300 | 5.02 | 5.36 | 5.04 | 0 | 0 | 0 |
#3026 | 04/04/2012 |
5.02
-0.04
|
46,500 | 5.06 | 5.13 | 5.02 | 0 | 0 | 0 |
#3027 | 03/04/2012 |
5.06
0.02
|
36,900 | 5.04 | 5.10 | 4.98 | 0 | 0 | 0 |
#3028 | 30/03/2012 |
5.04
0.02
|
44,000 | 5.02 | 5.08 | 5.02 | 0 | 0 | 0 |
#3029 | 29/03/2012 |
5.02
-0.11
|
117,500 | 5.13 | 5.19 | 5.02 | 0 | 19,500 | -0.5 |
#3030 | 28/03/2012 |
5.13
0.11
|
29,700 | 5.02 | 5.19 | 4.93 | 0 | 11,000 | -0.3 |
#3031 | 27/03/2012 |
5.02
0.06
|
103,100 | 4.95 | 5.30 | 4.87 | 0 | 20,500 | -0.5 |
#3032 | 26/03/2012 |
4.95
-0.26
|
165,400 | 5.21 | 5.21 | 4.95 | 0 | 22,100 | -0.5 |
#3033 | 23/03/2012 |
5.21
-0.13
|
109,500 | 5.34 | 5.45 | 5.17 | 0 | 13,800 | -0.3 |
#3034 | 22/03/2012 |
5.34
-0.36
|
90,300 | 5.71 | 5.90 | 5.32 | 0 | 6,900 | -0.2 |
#3035 | 21/03/2012 |
5.71
0.34
|
223,800 | 5.36 | 5.71 | 5.64 | 0 | 0 | 0 |
#3036 | 20/03/2012 |
5.36
0.32
|
587,300 | 5.04 | 5.36 | 5.28 | 100,000 | 0 | 2.5 |
#3037 | 19/03/2012 |
5.04
0.30
|
206,500 | 4.74 | 5.04 | 4.78 | 96,100 | 0 | 2.3 |
#3038 | 16/03/2012 |
4.74
0.30
|
163,100 | 4.44 | 4.74 | 4.44 | 32,700 | 0 | 0.7 |
#3039 | 15/03/2012 |
4.44
0.02
|
28,700 | 4.42 | 4.50 | 4.29 | 0 | 0 | 0 |
#3040 | 14/03/2012 |
4.42
0.06
|
76,700 | 4.35 | 4.42 | 4.29 | 0 | 0 | 0 |
#3041 | 13/03/2012 |
4.35
-0.02
|
93,500 | 4.38 | 4.42 | 4.33 | 0 | 0 | 0 |
#3042 | 12/03/2012 |
4.38
0.13
|
136,000 | 4.25 | 4.50 | 4.29 | 0 | 0 | 0 |
#3043 | 09/03/2012 |
4.25
0.06
|
207,300 | 4.18 | 4.33 | 4.16 | 0 | 0 | 0 |
#3044 | 08/03/2012 |
4.18
-0.15
|
34,800 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
#3045 | 07/03/2012 |
4.33
-0.28
|
36,900 | 4.61 | 4.61 | 4.31 | 0 | 0 | 0 |
#3046 | 06/03/2012 |
4.61
-0.21
|
20,400 | 4.83 | 4.93 | 4.59 | 0 | 0 | 0 |
#3047 | 05/03/2012 |
4.83
0.11
|
86,100 | 4.72 | 4.93 | 4.48 | 0 | 0 | 0 |
#3048 | 02/03/2012 |
4.72
-0.02
|
25,700 | 4.74 | 5.04 | 4.72 | 0 | 0 | 0 |
#3049 | 01/03/2012 |
4.74
0
|
70,100 | 4.74 | 4.74 | 3.90 | 0 | 0 | 0 |