| 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) |
0.50 | 3.70% | 54,000 | 0 | 0 |
13.50
14
14
|
|
2 tháng
(2024-03-19) |
0.20 | 1.45% | 128,500 | 0 | 0 |
13.50
14
14
|
|
3 tháng
(2024-02-19) |
0 | 0% | 178,100 | 0 | 0 |
13.50
14
14
|
|
6 tháng
(2023-11-20) |
0.55 | 4.09% | 527,700 | -118,260 | -1.6 |
13.10
14.75
14
|
|
12 tháng
(2023-05-24) |
1.70 | 13.86% | 1,083,700 | -118,660 | -1.6 |
10.51
15.80
14
|
|
24 tháng
(2022-05-30) |
3.22 | 29.87% | 1,785,400 | -119,662 | -2.5 |
7.27
15.80
14
|
|
36 tháng
(2021-06-03) |
5.30 | 60.98% | 5,918,100 | -117,562 | -2.5 |
7.27
16.89
14
|
|
60 tháng
(2019-06-14) |
-0.88 | -5.89% | 7,022,520 | -119,802 | -2.6 |
7.27
20.80
14
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3301 | 09/02/2011 |
5.00
0.10
|
210 | 4.89 | 5.00 | 4.68 | 0 | 0 | 0 |
| #3302 | 08/02/2011 |
4.89
0.03
|
1,100 | 4.86 | 5.10 | 4.62 | 0 | 0 | 0 |
| #3303 | 28/01/2011 |
4.86
0
|
230 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| #3304 | 27/01/2011 |
4.86
0
|
10 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| #3305 | 26/01/2011 |
4.86
0
|
310 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| #3306 | 25/01/2011 |
4.86
0.07
|
1,420 | 4.79 | 4.86 | 4.62 | 0 | 0 | 0 |
| #3307 | 24/01/2011 |
4.79
-0.07
|
1,030 | 4.86 | 4.93 | 4.62 | 0 | 0 | 0 |
| #3308 | 21/01/2011 |
4.86
0.14
|
7,740 | 4.72 | 4.86 | 4.51 | 0 | 0 | 0 |
| #3309 | 20/01/2011 |
4.72
-0.07
|
4,670 | 4.79 | 4.79 | 4.58 | 0 | 0 | 0 |
| #3310 | 19/01/2011 |
4.79
-0.07
|
950 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 |
| #3311 | 18/01/2011 |
4.86
0.10
|
50 | 4.75 | 4.86 | 4.86 | 0 | 0 | 0 |
| #3312 | 17/01/2011 |
4.75
-0.24
|
1,750 | 5.00 | 5.03 | 4.75 | 0 | 0 | 0 |
| #3313 | 14/01/2011 |
5.00
0.14
|
1,810 | 4.86 | 5.00 | 4.86 | 0 | 0 | 0 |
| #3314 | 13/01/2011 |
4.86
0
|
370 | 4.86 | 4.89 | 4.86 | 0 | 0 | 0 |
| #3315 | 12/01/2011 |
4.86
-0.03
|
1,710 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 |
| #3316 | 11/01/2011 |
4.89
0
|
220 | 4.89 | 5.00 | 4.65 | 0 | 0 | 0 |
| #3317 | 10/01/2011 |
4.89
0.10
|
2,230 | 4.79 | 4.93 | 4.58 | 0 | 0 | 0 |
| #3318 | 07/01/2011 |
4.79
-0.21
|
2,210 | 5.00 | 5.03 | 4.79 | 0 | 0 | 0 |
| #3319 | 06/01/2011 |
5.00
0.14
|
5,070 | 4.86 | 5.03 | 4.62 | 0 | 0 | 0 |
| #3320 | 05/01/2011 |
4.86
0.17
|
1,260 | 4.68 | 4.86 | 4.68 | 0 | 0 | 0 |
| #3321 | 04/01/2011 |
4.68
-0.24
|
650 | 4.93 | 4.93 | 4.68 | 0 | 0 | 0 |
| #3322 | 31/12/2010 |
4.93
0
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| #3323 | 30/12/2010 |
4.93
0.21
|
2,090 | 4.72 | 4.93 | 4.51 | 0 | 0 | 0 |
| #3324 | 29/12/2010 |
4.72
-0.24
|
3,130 | 4.96 | 5.17 | 4.72 | 0 | 0 | 0 |
| #3325 | 28/12/2010 |
4.96
-0.21
|
5,570 | 5.17 | 5.21 | 4.93 | 0 | 0 | 0 |
| #3326 | 27/12/2010 |
5.17
0.10
|
3,150 | 5.07 | 5.27 | 5.14 | 0 | 0 | 0 |
| #3327 | 24/12/2010 |
5.07
-0.24
|
1,030 | 5.31 | 5.31 | 5.07 | 0 | 0 | 0 |
| #3328 | 23/12/2010 |
5.31
0.21
|
2,460 | 5.10 | 5.34 | 4.86 | 0 | 0 | 0 |
| #3329 | 22/12/2010 |
5.10
-0.13
|
1,060 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
| #3330 | 21/12/2010 |
5.23
-0.03
|
8,820 | 5.26 | 5.42 | 5.00 | 0 | 0 | 0 |
| #3331 | 20/12/2010 |
5.26
0.13
|
3,080 | 5.13 | 5.36 | 4.91 | 0 | 0 | 0 |
| #3332 | 17/12/2010 |
5.13
-0.26
|
8,000 | 5.39 | 5.45 | 5.13 | 0 | 0 | 0 |
| #3333 | 16/12/2010 |
5.39
0.13
|
4,110 | 5.26 | 5.45 | 5.13 | 0 | 0 | 0 |
| #3334 | 15/12/2010 |
5.26
0.22
|
18,100 | 5.04 | 5.26 | 5.23 | 0 | 0 | 0 |
| #3335 | 14/12/2010 |
5.04
0.19
|
4,010 | 4.84 | 5.07 | 5.04 | 0 | 0 | 0 |
| #3336 | 13/12/2010 |
4.84
0.22
|
5,950 | 4.62 | 4.84 | 4.84 | 0 | 0 | 0 |
| #3337 | 10/12/2010 |
4.62
0.19
|
9,840 | 4.43 | 4.62 | 4.56 | 0 | 0 | 0 |
| #3338 | 09/12/2010 |
4.43
-0.22
|
7,310 | 4.65 | 4.81 | 4.43 | 0 | 0 | 0 |
| #3339 | 08/12/2010 |
4.65
0
|
2,580 | 4.65 | 4.81 | 4.43 | 0 | 0 | 0 |
| #3340 | 07/12/2010 |
4.65
-0.22
|
740 | 4.88 | 4.97 | 4.65 | 0 | 0 | 0 |
| #3341 | 06/12/2010 |
4.88
0.06
|
3,820 | 4.81 | 4.88 | 4.62 | 0 | 0 | 0 |
| #3342 | 03/12/2010 |
4.81
0.22
|
7,530 | 4.59 | 4.81 | 4.40 | 0 | 0 | 0 |
| #3343 | 02/12/2010 |
4.59
0.03
|
2,190 | 4.56 | 4.59 | 4.46 | 0 | 0 | 0 |
| #3344 | 01/12/2010 |
4.56
0
|
2,900 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 |
| #3345 | 30/11/2010 |
4.56
0.16
|
5,190 | 4.40 | 4.59 | 4.49 | 0 | 0 | 0 |
| #3346 | 29/11/2010 |
4.40
-0.22
|
2,680 | 4.62 | 4.78 | 4.40 | 0 | 0 | 0 |
| #3347 | 26/11/2010 |
4.62
-0.22
|
4,840 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 |
| #3348 | 25/11/2010 |
4.84
0
|
4,050 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 |
| #3349 | 24/11/2010 |
4.84
0
|
60 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 |
| #3350 | 23/11/2010 |
4.84
-0.22
|
1,650 | 5.07 | 5.13 | 4.84 | 0 | 0 | 0 |
| #3351 | 22/11/2010 |
5.07
-0.26
|
40 | 5.33 | 5.58 | 5.07 | 0 | 0 | 0 |
| #3352 | 19/11/2010 |
5.33
-0.13
|
1,010 | 5.45 | 5.45 | 5.20 | 0 | 0 | 0 |
| #3353 | 18/11/2010 |
5.45
-0.10
|
2,570 | 5.55 | 5.55 | 5.29 | 0 | 0 | 0 |
| #3354 | 17/11/2010 |
5.55
0.16
|
320 | 5.39 | 5.55 | 5.39 | 0 | 0 | 0 |
| #3355 | 16/11/2010 |
5.39
-0.06
|
2,240 | 5.45 | 5.49 | 5.20 | 0 | 0 | 0 |
| #3356 | 15/11/2010 |
5.45
0
|
810 | 5.45 | 5.84 | 5.45 | 0 | 0 | 0 |