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) |
0.90 | 2.85% | 51,200 | 200 | 0.0 |
31.10
34
32.50
|
2 tháng
(2024-03-19) |
-2.50 | -7.14% | 173,815 | -2,800 | -0.1 |
31.10
39.40
32.50
|
3 tháng
(2024-02-19) |
-2.50 | -7.14% | 260,646 | -18,700 | -0.6 |
31.10
39.40
32.50
|
6 tháng
(2023-11-20) |
-6.30 | -16.24% | 794,023 | -44,597 | -1.5 |
31.10
56
32.50
|
12 tháng
(2023-05-24) |
-0.40 | -1.22% | 2,066,787 | -429,934 | -13.7 |
28.40
56
32.50
|
24 tháng
(2022-05-30) |
-31 | -48.82% | 3,001,553 | -549,952 | -19.5 |
24
73.10
32.50
|
36 tháng
(2021-06-03) |
4.33 | 15.36% | 7,883,922 | -70,734 | 9.6 |
24
74
32.50
|
60 tháng
(2019-06-14) |
17.10 | 111.06% | 11,251,308 | -468,034 | 3.7 |
12.96
74
32.50
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3201 | 22/07/2011 |
4.93
0
|
63,900 | 4.93 | 5.03 | 4.89 | 0 | 0 | 0 |
#3202 | 21/07/2011 |
4.93
-0.09
|
58,800 | 5.03 | 5.03 | 4.89 | 0 | 0 | 0 |
#3203 | 20/07/2011 |
5.03
0.05
|
143,500 | 4.98 | 5.07 | 4.89 | 0 | 0 | 0 |
#3204 | 19/07/2011 |
4.98
0.05
|
111,200 | 4.93 | 5.03 | 4.93 | 0 | 0 | 0 |
#3205 | 18/07/2011 |
4.93
-0.09
|
121,400 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 |
#3206 | 15/07/2011 |
5.03
-0.05
|
127,800 | 5.07 | 5.12 | 4.98 | 0 | 0 | 0 |
#3207 | 14/07/2011 |
5.07
0
|
144,800 | 5.07 | 5.12 | 4.98 | 0 | 0 | 0 |
#3208 | 13/07/2011 |
5.07
-0.05
|
150,700 | 5.12 | 5.21 | 5.03 | 0 | 0 | 0 |
#3209 | 12/07/2011 |
5.12
0.09
|
160,600 | 5.03 | 5.12 | 4.98 | 0 | 0 | 0 |
#3210 | 11/07/2011 |
5.03
-0.05
|
148,700 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
#3211 | 08/07/2011 |
5.07
-0.05
|
156,100 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
#3212 | 07/07/2011 |
5.12
-0.05
|
141,500 | 5.17 | 5.21 | 5.03 | 0 | 0 | 0 |
#3213 | 06/07/2011 |
5.17
-0.05
|
185,600 | 5.21 | 5.30 | 5.03 | 0 | 0 | 0 |
#3214 | 05/07/2011 |
5.21
0.09
|
168,000 | 5.12 | 5.26 | 5.07 | 0 | 0 | 0 |
#3215 | 04/07/2011 |
5.12
0.05
|
156,400 | 5.07 | 5.12 | 4.98 | 0 | 0 | 0 |
#3216 | 01/07/2011 |
5.07
0
|
151,600 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
#3217 | 30/06/2011 |
5.07
0
|
148,200 | 5.07 | 5.12 | 5.03 | 0 | 0 | 0 |
#3218 | 29/06/2011 |
5.07
0
|
156,000 | 5.07 | 5.12 | 5.03 | 0 | 0 | 0 |
#3219 | 28/06/2011 |
5.07
-0.05
|
140,500 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
#3220 | 27/06/2011 |
5.12
-0.05
|
146,300 | 5.17 | 5.21 | 5.07 | 0 | 0 | 0 |
#3221 | 24/06/2011 |
5.17
0.05
|
159,300 | 5.12 | 5.26 | 5.03 | 0 | 0 | 0 |
#3222 | 23/06/2011 |
5.12
-0.14
|
147,000 | 5.26 | 5.26 | 5.03 | 0 | 0 | 0 |
#3223 | 22/06/2011 |
5.26
0.09
|
159,100 | 5.17 | 5.26 | 5.03 | 0 | 0 | 0 |
#3224 | 21/06/2011 |
5.17
0.09
|
156,900 | 5.07 | 5.17 | 4.80 | 0 | 0 | 0 |
#3225 | 20/06/2011 |
5.07
0.05
|
168,600 | 5.03 | 5.07 | 4.84 | 0 | 0 | 0 |
#3226 | 17/06/2011 |
5.03
-0.18
|
171,600 | 5.21 | 5.21 | 4.98 | 0 | 0 | 0 |
#3227 | 16/06/2011 |
5.21
-0.05
|
159,100 | 5.26 | 5.26 | 4.93 | 0 | 0 | 0 |
#3228 | 15/06/2011 |
5.26
0.18
|
151,000 | 5.07 | 5.26 | 4.89 | 0 | 0 | 0 |
#3229 | 14/06/2011 |
5.07
-0.18
|
258,000 | 5.26 | 5.30 | 5.03 | 0 | 0 | 0 |
#3230 | 13/06/2011 |
5.26
0
|
170,500 | 5.26 | 5.40 | 5.17 | 0 | 0 | 0 |
#3231 | 10/06/2011 |
5.26
-0.09
|
180,600 | 5.35 | 5.35 | 5.12 | 0 | 0 | 0 |
#3232 | 09/06/2011 |
5.35
0.42
|
182,800 | 4.93 | 5.35 | 4.89 | 0 | 0 | 0 |
#3233 | 08/06/2011 |
4.93
-0.28
|
127,500 | 5.21 | 5.30 | 4.93 | 0 | 0 | 0 |
#3234 | 07/06/2011 |
5.21
0.23
|
196,900 | 4.98 | 5.21 | 4.93 | 0 | 0 | 0 |
#3235 | 06/06/2011 |
4.98
0
|
154,300 | 4.98 | 5.12 | 4.80 | 0 | 0 | 0 |
#3236 | 03/06/2011 |
4.98
0.05
|
144,900 | 4.93 | 5.21 | 4.89 | 0 | 0 | 0 |
#3237 | 02/06/2011 |
4.93
0.23
|
124,200 | 4.70 | 4.93 | 4.66 | 0 | 0 | 0 |
#3238 | 01/06/2011 |
4.70
0.14
|
153,800 | 4.57 | 4.70 | 4.38 | 0 | 0 | 0 |
#3239 | 31/05/2011 |
4.57
0.14
|
141,100 | 4.43 | 4.57 | 4.34 | 0 | 0 | 0 |
#3240 | 30/05/2011 |
4.43
-0.14
|
137,400 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 |
#3241 | 27/05/2011 |
4.57
0.18
|
129,800 | 4.38 | 4.57 | 4.24 | 100 | 0 | 0.0 |
#3242 | 26/05/2011 |
4.38
0.05
|
85,600 | 4.34 | 4.43 | 4.10 | 0 | 0 | 0 |
#3243 | 25/05/2011 |
4.34
-0.23
|
76,800 | 4.57 | 4.57 | 4.34 | 100 | 0 | 0.0 |
#3244 | 24/05/2011 |
4.57
-0.23
|
120,400 | 4.80 | 4.84 | 4.57 | 0 | 0 | 0 |
#3245 | 23/05/2011 |
4.80
-0.23
|
114,600 | 5.03 | 5.03 | 4.80 | 0 | 0 | 0 |
#3246 | 20/05/2011 |
5.03
-0.05
|
104,700 | 5.07 | 5.07 | 4.84 | 0 | 0 | 0 |
#3247 | 19/05/2011 |
5.07
0.05
|
114,700 | 5.03 | 5.12 | 4.93 | 0 | 0 | 0 |
#3248 | 18/05/2011 |
5.03
0.09
|
137,300 | 4.93 | 5.12 | 4.75 | 0 | 0 | 0 |
#3249 | 17/05/2011 |
4.93
-0.18
|
100,400 | 5.12 | 5.17 | 4.89 | 0 | 0 | 0 |
#3250 | 16/05/2011 |
5.12
-0.05
|
81,700 | 5.17 | 5.26 | 5.12 | 0 | 0 | 0 |
#3251 | 13/05/2011 |
5.17
-0.09
|
83,000 | 5.26 | 5.35 | 5.07 | 0 | 0 | 0 |
#3252 | 12/05/2011 |
5.26
0.05
|
152,900 | 5.21 | 5.40 | 4.80 | 0 | 0 | 0 |
#3253 | 11/05/2011 |
5.21
0.12
|
106,200 | 5.09 | 5.21 | 5.09 | 0 | 0 | 0 |
#3254 | 10/05/2011 |
5.09
0
|
121,500 | 5.09 | 5.17 | 5.09 | 0 | 0 | 0 |
#3255 | 09/05/2011 |
5.09
-0.04
|
112,100 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 |
#3256 | 06/05/2011 |
5.13
0.04
|
113,900 | 5.09 | 5.17 | 5.05 | 0 | 0 | 0 |
#3257 | 05/05/2011 |
5.09
0.04
|
85,500 | 5.05 | 5.13 | 5.01 | 0 | 0 | 0 |
#3258 | 04/05/2011 |
5.05
0
|
105,500 | 5.05 | 5.17 | 4.93 | 0 | 0 | 0 |
#3259 | 29/04/2011 |
5.05
0.12
|
128,300 | 4.93 | 5.13 | 4.93 | 0 | 0 | 0 |
#3260 | 28/04/2011 |
4.93
-0.12
|
69,500 | 5.05 | 5.17 | 4.89 | 0 | 0 | 0 |
#3261 | 27/04/2011 |
5.05
-0.08
|
100,500 | 5.13 | 5.17 | 4.89 | 0 | 0 | 0 |
#3262 | 26/04/2011 |
5.13
-0.12
|
124,000 | 5.25 | 5.25 | 4.93 | 0 | 0 | 0 |
#3263 | 25/04/2011 |
5.25
0.29
|
171,200 | 4.97 | 5.25 | 4.80 | 0 | 0 | 0 |
#3264 | 22/04/2011 |
4.97
0.12
|
75,700 | 4.84 | 4.97 | 4.80 | 0 | 0 | 0 |
#3265 | 21/04/2011 |
4.84
-0.24
|
111,200 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 |
#3266 | 20/04/2011 |
5.09
-0.04
|
107,500 | 5.13 | 5.17 | 5.01 | 0 | 0 | 0 |
#3267 | 19/04/2011 |
5.13
0.04
|
142,500 | 5.09 | 5.21 | 4.97 | 0 | 0 | 0 |
#3268 | 18/04/2011 |
5.09
0.16
|
121,800 | 4.93 | 5.29 | 4.89 | 0 | 0 | 0 |
#3269 | 15/04/2011 |
4.93
-0.33
|
150,700 | 5.25 | 5.29 | 4.93 | 100 | 0 | 0.0 |
#3270 | 14/04/2011 |
5.25
-0.08
|
145,800 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 |
#3271 | 13/04/2011 |
5.33
0
|
106,300 | 5.33 | 5.41 | 5.13 | 0 | 0 | 0 |
#3272 | 08/04/2011 |
5.33
0.04
|
105,200 | 5.29 | 5.33 | 4.97 | 0 | 0 | 0 |
#3273 | 07/04/2011 |
5.29
-0.08
|
177,400 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
#3274 | 06/04/2011 |
5.37
-0.04
|
120,800 | 5.41 | 5.50 | 5.33 | 0 | 0 | 0 |
#3275 | 05/04/2011 |
5.41
0.16
|
148,800 | 5.25 | 5.46 | 5.13 | 0 | 0 | 0 |
#3276 | 04/04/2011 |
5.25
-0.12
|
61,100 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
#3277 | 01/04/2011 |
5.37
-0.12
|
97,700 | 5.50 | 5.50 | 5.21 | 0 | 0 | 0 |
#3278 | 31/03/2011 |
5.50
0
|
145,500 | 5.50 | 5.62 | 5.33 | 0 | 0 | 0 |
#3279 | 30/03/2011 |
5.50
0
|
84,700 | 5.50 | 5.50 | 5.21 | 0 | 0 | 0 |
#3280 | 29/03/2011 |
5.50
-0.04
|
131,800 | 5.54 | 5.62 | 5.41 | 0 | 0 | 0 |
#3281 | 28/03/2011 |
5.54
-0.04
|
122,400 | 5.58 | 5.66 | 5.50 | 0 | 0 | 0 |
#3282 | 25/03/2011 |
5.58
0
|
131,900 | 5.58 | 5.78 | 5.58 | 0 | 0 | 0 |
#3283 | 24/03/2011 |
5.58
0
|
129,700 | 5.58 | 5.82 | 5.58 | 0 | 0 | 0 |
#3284 | 23/03/2011 |
5.58
-0.04
|
135,400 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 |
#3285 | 22/03/2011 |
5.62
-0.16
|
118,300 | 5.78 | 5.86 | 5.54 | 0 | 0 | 0 |
#3286 | 21/03/2011 |
5.78
-0.04
|
103,800 | 5.82 | 5.94 | 5.78 | 0 | 0 | 0 |
#3287 | 18/03/2011 |
5.82
0.08
|
145,600 | 5.74 | 5.86 | 5.70 | 0 | 0 | 0 |
#3288 | 17/03/2011 |
5.74
0
|
207,000 | 5.74 | 5.78 | 5.70 | 0 | 0 | 0 |
#3289 | 16/03/2011 |
5.74
0.04
|
162,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
#3290 | 15/03/2011 |
5.70
0.04
|
145,500 | 5.66 | 5.86 | 5.70 | 0 | 0 | 0 |
#3291 | 14/03/2011 |
5.66
-0.24
|
137,000 | 5.90 | 6.03 | 5.66 | 0 | 0 | 0 |
#3292 | 11/03/2011 |
5.90
-0.08
|
142,100 | 5.98 | 6.03 | 5.70 | 0 | 0 | 0 |
#3293 | 10/03/2011 |
5.98
0.37
|
237,500 | 5.62 | 5.98 | 5.62 | 0 | 0 | 0 |
#3294 | 09/03/2011 |
5.62
0.04
|
154,200 | 5.58 | 5.90 | 5.50 | 0 | 0 | 0 |
#3295 | 08/03/2011 |
5.58
0.16
|
186,300 | 5.41 | 5.78 | 5.50 | 0 | 0 | 0 |
#3296 | 07/03/2011 |
5.41
-0.29
|
187,500 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 |
#3297 | 04/03/2011 |
5.70
-0.29
|
171,100 | 5.98 | 6.07 | 5.58 | 0 | 0 | 0 |
#3298 | 03/03/2011 |
5.98
0.04
|
241,400 | 5.94 | 6.15 | 5.86 | 0 | 0 | 0 |
#3299 | 02/03/2011 |
5.94
0
|
403,600 | 5.94 | 6.51 | 5.70 | 0 | 0 | 0 |