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) |
-0.40 | -10.26% | 207,100 | -3,500 | -0.0 |
3.50
3.90
3.50
|
2 tháng
(2024-03-19) |
-0.50 | -12.50% | 260,800 | -3,500 | -0.0 |
3.50
4.10
3.50
|
3 tháng
(2024-02-19) |
-0.30 | -7.89% | 319,700 | -3,600 | -0.0 |
3.50
4.10
3.50
|
6 tháng
(2023-11-20) |
-0.30 | -7.89% | 3,191,900 | -3,600 | -0.0 |
3.50
4.20
3.50
|
12 tháng
(2023-05-24) |
0.10 | 2.94% | 17,509,434 | -1,674,900 | -6.2 |
3.30
5.30
3.50
|
24 tháng
(2022-05-30) |
-3.50 | -50% | 23,465,862 | -1,664,100 | -6.2 |
3.20
7
3.50
|
36 tháng
(2021-06-03) |
-0.80 | -18.60% | 62,878,487 | -1,700,700 | -6.4 |
3.20
11
3.50
|
60 tháng
(2019-06-14) |
2.40 | 218.18% | 87,159,173 | -1,674,100 | -6.3 |
1.10
11
3.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3101 | 12/12/2011 |
28.40
-1.80
|
14,800 | 30.20 | 30.20 | 28.40 | 0 | 0 | 0 |
#3102 | 09/12/2011 |
30.20
0.20
|
0 | 30 | 30.20 | 30.20 | 0 | 0 | 0 |
#3103 | 08/12/2011 |
30
1.50
|
27,700 | 28.50 | 30.20 | 30 | 0 | 0 | 0 |
#3104 | 07/12/2011 |
28.50
-0.90
|
25,400 | 29.40 | 30.20 | 28.50 | 0 | 0 | 0 |
#3105 | 06/12/2011 |
29.40
-0.30
|
13,500 | 29.70 | 31.80 | 29.40 | 0 | 0 | 0 |
#3106 | 05/12/2011 |
29.70
0.10
|
20,000 | 29.60 | 29.80 | 29.70 | 0 | 0 | 0 |
#3107 | 02/12/2011 |
29.60
0
|
23,700 | 29.60 | 29.80 | 29.60 | 0 | 0 | 0 |
#3108 | 01/12/2011 |
29.60
-0.20
|
40,100 | 29.80 | 29.80 | 29.60 | 0 | 0 | 0 |
#3109 | 30/11/2011 |
29.80
0.20
|
0 | 29.60 | 29.80 | 29.80 | 0 | 0 | 0 |
#3110 | 29/11/2011 |
29.60
0.30
|
10,900 | 29.30 | 29.90 | 29.60 | 0 | 0 | 0 |
#3111 | 28/11/2011 |
29.30
-0.10
|
40,300 | 29.40 | 29.80 | 27.70 | 0 | 0 | 0 |
#3112 | 25/11/2011 |
29.40
0
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
#3113 | 24/11/2011 |
29.40
0
|
0 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
#3114 | 23/11/2011 |
29.40
0
|
10,000 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
#3115 | 22/11/2011 |
29.40
0
|
20,100 | 29.40 | 29.70 | 29.40 | 0 | 0 | 0 |
#3116 | 21/11/2011 |
29.40
0
|
20,400 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 |
#3117 | 18/11/2011 |
29.40
0
|
20,900 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 |
#3118 | 17/11/2011 |
29.40
-0.10
|
24,200 | 29.50 | 29.80 | 27.50 | 0 | 0 | 0 |
#3119 | 16/11/2011 |
29.50
0
|
0 | 29.50 | 29.50 | 29.50 | 0 | 0 | 0 |
#3120 | 15/11/2011 |
29.50
0.40
|
2,000 | 29.10 | 29.50 | 29.50 | 0 | 0 | 0 |
#3121 | 14/11/2011 |
29.10
0
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#3122 | 11/11/2011 |
29.10
0
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#3123 | 10/11/2011 |
29.10
0
|
0 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#3124 | 09/11/2011 |
29.10
0
|
14,800 | 29.10 | 29.10 | 29.10 | 0 | 0 | 0 |
#3125 | 08/11/2011 |
29.10
-0.10
|
25,100 | 29.20 | 29.40 | 29.10 | 0 | 0 | 0 |
#3126 | 07/11/2011 |
29.20
0
|
800 | 29.20 | 29.20 | 29.10 | 0 | 0 | 0 |
#3127 | 04/11/2011 |
29.20
-0.20
|
15,000 | 29.40 | 29.40 | 29.20 | 0 | 0 | 0 |
#3128 | 03/11/2011 |
29.40
0
|
30,800 | 29.40 | 29.40 | 27.40 | 0 | 0 | 0 |
#3129 | 02/11/2011 |
29.40
0
|
20,000 | 29.40 | 29.40 | 29.40 | 0 | 0 | 0 |
#3130 | 01/11/2011 |
29.40
-0.10
|
20,000 | 29.50 | 29.50 | 29.40 | 0 | 0 | 0 |
#3131 | 31/10/2011 |
29.50
2.10
|
22,000 | 27.40 | 29.50 | 29.50 | 0 | 0 | 0 |
#3132 | 28/10/2011 |
27.40
-0.10
|
21,400 | 27.50 | 29.60 | 27.40 | 0 | 0 | 0 |
#3133 | 27/10/2011 |
27.50
-2
|
21,000 | 29.50 | 29.50 | 27.50 | 0 | 0 | 0 |
#3134 | 26/10/2011 |
29.50
2.20
|
0 | 27.30 | 29.50 | 29.50 | 0 | 0 | 0 |
#3135 | 25/10/2011 |
27.30
-2
|
20,100 | 29.30 | 29.50 | 27.30 | 0 | 0 | 0 |
#3136 | 24/10/2011 |
29.30
0
|
20,000 | 29.30 | 29.30 | 28.50 | 0 | 0 | 0 |
#3137 | 21/10/2011 |
29.30
2.40
|
20,000 | 26.90 | 29.30 | 29.30 | 0 | 0 | 0 |
#3138 | 20/10/2011 |
26.90
1
|
20,300 | 25.90 | 29.50 | 26.90 | 0 | 0 | 0 |
#3139 | 19/10/2011 |
25.90
-1.90
|
35,200 | 27.80 | 29.70 | 25.90 | 0 | 0 | 0 |
#3140 | 18/10/2011 |
27.80
0.50
|
20,000 | 27.30 | 27.80 | 27.30 | 0 | 0 | 0 |
#3141 | 17/10/2011 |
27.30
1.70
|
24,300 | 25.60 | 27.30 | 27.30 | 0 | 0 | 0 |
#3142 | 14/10/2011 |
25.60
1.30
|
25,100 | 24.30 | 27.50 | 25.60 | 0 | 0 | 0 |
#3143 | 13/10/2011 |
24.30
-1.80
|
52,400 | 26.10 | 27.80 | 24.30 | 0 | 0 | 0 |
#3144 | 12/10/2011 |
26.10
1.80
|
0 | 24.30 | 26.10 | 26.10 | 0 | 0 | 0 |
#3145 | 11/10/2011 |
24.30
-1.80
|
45,400 | 26.10 | 26.10 | 24.30 | 0 | 0 | 0 |
#3146 | 10/10/2011 |
26.10
0.60
|
18,500 | 25.50 | 26.20 | 26.10 | 0 | 0 | 0 |
#3147 | 07/10/2011 |
25.50
2.10
|
33,400 | 23.40 | 25.50 | 24.90 | 0 | 0 | 0 |
#3148 | 06/10/2011 |
23.40
-1.10
|
34,800 | 24.50 | 25.90 | 23.40 | 0 | 0 | 0 |
#3149 | 05/10/2011 |
24.50
-0.30
|
56,300 | 24.80 | 25.70 | 23.10 | 0 | 0 | 0 |
#3150 | 04/10/2011 |
24.80
0.20
|
0 | 24.60 | 24.80 | 24.80 | 0 | 0 | 0 |
#3151 | 03/10/2011 |
24.60
-0.20
|
52,400 | 24.80 | 25.50 | 24.60 | 0 | 0 | 0 |
#3152 | 30/09/2011 |
24.80
0.50
|
47,000 | 24.30 | 25.80 | 22.60 | 0 | 0 | 0 |
#3153 | 29/09/2011 |
24.30
2.50
|
18,000 | 21.80 | 24.30 | 24.30 | 0 | 0 | 0 |
#3154 | 28/09/2011 |
21.80
-1.70
|
17,200 | 23.50 | 24.50 | 21.80 | 0 | 0 | 0 |
#3155 | 27/09/2011 |
23.50
3
|
32,600 | 20.50 | 24 | 21.20 | 0 | 0 | 0 |
#3156 | 26/09/2011 |
20.50
-1.40
|
72,000 | 21.90 | 23.40 | 20.50 | 0 | 0 | 0 |
#3157 | 23/09/2011 |
21.90
1.10
|
42,000 | 20.80 | 22.10 | 19.60 | 0 | 0 | 0 |
#3158 | 22/09/2011 |
20.80
-0.20
|
90,400 | 21 | 22.20 | 19.80 | 0 | 0 | 0 |
#3159 | 21/09/2011 |
21
0.80
|
100,800 | 20.20 | 22.40 | 20 | 0 | 0 | 0 |
#3160 | 20/09/2011 |
20.20
0.20
|
55,500 | 20 | 21.50 | 20 | 0 | 0 | 0 |
#3161 | 19/09/2011 |
20
-0.20
|
24,300 | 20.20 | 21 | 19 | 0 | 0 | 0 |
#3162 | 16/09/2011 |
20.20
-0.20
|
41,700 | 20.40 | 20.40 | 18.90 | 0 | 0 | 0 |
#3163 | 15/09/2011 |
20.40
0
|
41,200 | 20.40 | 20.70 | 20.30 | 0 | 0 | 0 |
#3164 | 14/09/2011 |
20.40
-0.60
|
48,800 | 21 | 21.50 | 20.20 | 0 | 0 | 0 |
#3165 | 13/09/2011 |
21
0.80
|
46,700 | 20.20 | 21.30 | 20 | 0 | 0 | 0 |
#3166 | 12/09/2011 |
20.20
-0.40
|
49,800 | 20.60 | 20.80 | 19.40 | 0 | 0 | 0 |
#3167 | 09/09/2011 |
20.60
-0.10
|
51,100 | 20.70 | 20.90 | 20.50 | 0 | 0 | 0 |
#3168 | 08/09/2011 |
20.70
0.60
|
93,000 | 20.10 | 20.90 | 20.70 | 0 | 0 | 0 |
#3169 | 07/09/2011 |
20.10
0.10
|
75,600 | 20 | 21.20 | 19.90 | 0 | 0 | 0 |
#3170 | 06/09/2011 |
20
0.90
|
73,500 | 19.10 | 20 | 20 | 0 | 0 | 0 |
#3171 | 05/09/2011 |
19.10
-0.20
|
48,000 | 19.30 | 20.40 | 19.10 | 0 | 0 | 0 |
#3172 | 01/09/2011 |
19.30
0.60
|
72,000 | 18.70 | 21.20 | 19.30 | 0 | 0 | 0 |
#3173 | 31/08/2011 |
18.70
-1.10
|
52,500 | 19.80 | 21 | 18.70 | 0 | 0 | 0 |
#3174 | 30/08/2011 |
19.80
0
|
32,000 | 19.80 | 20 | 19.80 | 0 | 0 | 0 |
#3175 | 29/08/2011 |
19.80
-0.20
|
27,500 | 20 | 21.20 | 19.80 | 0 | 0 | 0 |
#3176 | 26/08/2011 |
20
1
|
66,000 | 19 | 21.30 | 18.60 | 0 | 0 | 0 |
#3177 | 25/08/2011 |
19
0
|
11,500 | 19 | 20.20 | 19 | 0 | 0 | 0 |
#3178 | 24/08/2011 |
19
-0.20
|
15,400 | 19.20 | 20.40 | 19 | 0 | 0 | 0 |
#3179 | 23/08/2011 |
19.20
-1.90
|
14,200 | 21.10 | 21.10 | 19.20 | 0 | 0 | 0 |
#3180 | 22/08/2011 |
21.10
1.10
|
16,400 | 20 | 21.30 | 18.70 | 0 | 0 | 0 |
#3181 | 19/08/2011 |
20
-1.50
|
16,000 | 21.50 | 21.50 | 20 | 0 | 0 | 0 |
#3182 | 18/08/2011 |
21.50
0.20
|
66,600 | 21.30 | 21.80 | 20.50 | 0 | 0 | 0 |
#3183 | 17/08/2011 |
21.30
1.10
|
15,400 | 20.20 | 21.30 | 20.20 | 0 | 0 | 0 |
#3184 | 16/08/2011 |
20.20
0.30
|
19,500 | 19.90 | 20.20 | 19.70 | 0 | 0 | 0 |
#3185 | 15/08/2011 |
19.90
0.20
|
5,600 | 19.70 | 19.90 | 19.50 | 0 | 0 | 0 |
#3186 | 12/08/2011 |
19.70
0.70
|
22,800 | 19 | 19.70 | 19.10 | 0 | 0 | 0 |
#3187 | 11/08/2011 |
19
-0.20
|
17,600 | 19.20 | 19.50 | 18.70 | 0 | 0 | 0 |
#3188 | 10/08/2011 |
19.20
0.80
|
14,200 | 18.40 | 19.20 | 19 | 0 | 0 | 0 |
#3189 | 09/08/2011 |
18.40
0.90
|
17,900 | 17.50 | 18.70 | 17.50 | 0 | 0 | 0 |
#3190 | 08/08/2011 |
17.50
0.50
|
5,800 | 17 | 17.50 | 17.50 | 0 | 0 | 0 |
#3191 | 05/08/2011 |
17
0.60
|
17,300 | 16.40 | 17 | 16.40 | 0 | 0 | 0 |
#3192 | 04/08/2011 |
16.40
0.60
|
15,700 | 15.80 | 16.40 | 15.80 | 0 | 0 | 0 |
#3193 | 03/08/2011 |
15.80
0.80
|
25,500 | 15 | 15.80 | 15.20 | 0 | 0 | 0 |
#3194 | 02/08/2011 |
15
0.90
|
12,200 | 14.10 | 15 | 14.80 | 0 | 0 | 0 |
#3195 | 01/08/2011 |
14.10
0.20
|
31,500 | 13.90 | 14.40 | 14.10 | 0 | 0 | 0 |
#3196 | 29/07/2011 |
13.90
0.40
|
32,500 | 13.50 | 14 | 13.90 | 0 | 0 | 0 |
#3197 | 28/07/2011 |
13.50
0.70
|
33,600 | 12.80 | 13.50 | 13.30 | 0 | 0 | 0 |
#3198 | 27/07/2011 |
12.80
0.10
|
32,800 | 12.70 | 13 | 12.80 | 0 | 0 | 0 |
#3199 | 26/07/2011 |
12.70
0
|
44,200 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |