| 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) |
1.50 | 10.91% | 44,125,500 | -1,806,400 | -27.1 |
13.75
15.25
15.25
|
|
2 tháng
(2024-03-19) |
-1.55 | -9.23% | 112,542,500 | -3,210,000 | -49.8 |
13.75
17.85
15.25
|
|
3 tháng
(2024-02-19) |
-0.80 | -4.98% | 224,136,900 | -4,071,000 | -63.1 |
13.75
18.30
15.25
|
|
6 tháng
(2023-11-20) |
1.09 | 7.69% | 352,521,200 | -5,471,700 | -85.5 |
13.75
18.30
15.25
|
|
12 tháng
(2023-05-24) |
3.19 | 26.47% | 733,458,000 | -4,575,600 | -66.0 |
11.59
18.30
15.25
|
|
24 tháng
(2022-05-30) |
-0.54 | -3.43% | 1,178,830,000 | 7,000 | -29.5 |
6.77
18.30
15.25
|
|
36 tháng
(2021-06-03) |
-5.06 | -24.91% | 1,721,892,963 | 2,273,732 | 25.7 |
6.77
29.27
15.25
|
|
60 tháng
(2019-06-14) |
11.10 | 267.21% | 1,770,183,654 | 2,280,332 | 25.9 |
2.28
29.27
15.25
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3401 | 30/09/2010 |
5.97
-0.06
|
175,500 | 6.03 | 6.09 | 5.92 | 0 | 14,000 | -0.1 |
| #3402 | 29/09/2010 |
6.03
-0.11
|
486,800 | 6.14 | 6.20 | 5.97 | 0 | 0 | 0 |
| #3403 | 28/09/2010 |
6.14
0
|
269,600 | 6.14 | 6.26 | 6.14 | 0 | 0 | 0 |
| #3404 | 27/09/2010 |
6.14
0
|
154,100 | 6.14 | 6.20 | 6.09 | 0 | 0 | 0 |
| #3405 | 24/09/2010 |
6.14
0
|
304,000 | 6.14 | 6.26 | 6.09 | 0 | 0 | 0 |
| #3406 | 23/09/2010 |
6.14
-0.06
|
525,900 | 6.20 | 6.26 | 5.97 | 0 | 0 | 0 |
| #3407 | 22/09/2010 |
6.20
-0.06
|
216,400 | 6.26 | 6.31 | 6.14 | 0 | 0 | 0 |
| #3408 | 21/09/2010 |
6.26
-0.17
|
275,100 | 6.43 | 6.54 | 6.20 | 0 | 0 | 0 |
| #3409 | 20/09/2010 |
6.43
-0.17
|
466,900 | 6.60 | 6.77 | 6.43 | 0 | 0 | 0 |
| #3410 | 17/09/2010 |
6.60
0.34
|
686,300 | 6.26 | 6.60 | 6.20 | 0 | 0 | 0 |
| #3411 | 16/09/2010 |
6.26
0
|
493,200 | 6.26 | 6.31 | 6.09 | 0 | 0 | 0 |
| #3412 | 15/09/2010 |
6.26
-0.11
|
321,800 | 6.37 | 6.49 | 6.14 | 3,000 | 8,000 | -0.1 |
| #3413 | 14/09/2010 |
6.37
0
|
159,600 | 6.37 | 6.60 | 6.37 | 0 | 300 | -0.0 |
| #3414 | 13/09/2010 |
6.37
-0.34
|
327,500 | 6.71 | 6.83 | 6.31 | 100 | 800 | -0.0 |
| #3415 | 10/09/2010 |
6.71
0.28
|
1,842,000 | 6.43 | 6.83 | 6.26 | 23,000 | 300 | 0.3 |
| #3416 | 09/09/2010 |
6.43
0.34
|
971,100 | 6.09 | 6.43 | 6.14 | 11,000 | 0 | 0.1 |
| #3417 | 08/09/2010 |
6.09
-0.17
|
258,600 | 6.26 | 6.26 | 5.92 | 0 | 0 | 0 |
| #3418 | 07/09/2010 |
6.26
-0.17
|
281,400 | 6.43 | 6.43 | 5.97 | 0 | 0 | 0 |
| #3419 | 06/09/2010 |
6.43
0.34
|
978,300 | 6.09 | 6.43 | 6.14 | 0 | 100 | -0.0 |
| #3420 | 01/09/2010 |
6.09
0.06
|
381,500 | 6.03 | 6.14 | 5.92 | 200 | 0 | 0.0 |
| #3421 | 31/08/2010 |
6.03
-0.06
|
298,400 | 6.09 | 6.20 | 6.03 | 600 | 0 | 0.0 |
| #3422 | 30/08/2010 |
6.09
0.28
|
407,000 | 5.80 | 6.09 | 5.92 | 300 | 0 | 0.0 |
| #3423 | 27/08/2010 |
5.80
0.11
|
222,500 | 5.69 | 5.80 | 5.63 | 0 | 0 | 0 |
| #3424 | 26/08/2010 |
5.69
0
|
219,000 | 5.69 | 5.80 | 5.63 | 0 | 8,000 | -0.1 |
| #3425 | 25/08/2010 |
5.69
-0.11
|
441,500 | 5.80 | 5.80 | 5.58 | 0 | 0 | 0 |
| #3426 | 24/08/2010 |
5.80
-0.11
|
294,500 | 5.92 | 6.09 | 5.69 | 0 | 0 | 0 |
| #3427 | 23/08/2010 |
5.92
0
|
107,400 | 5.92 | 6.26 | 5.92 | 0 | 0 | 0 |
| #3428 | 20/08/2010 |
5.92
0
|
478,800 | 5.92 | 6.09 | 5.86 | 8,100 | 0 | 0.1 |
| #3429 | 19/08/2010 |
5.92
0
|
249,700 | 5.92 | 6.03 | 5.92 | 0 | 0 | 0 |
| #3430 | 18/08/2010 |
5.92
-0.23
|
178,700 | 6.14 | 6.14 | 5.86 | 0 | 0 | 0 |
| #3431 | 17/08/2010 |
6.14
-0.17
|
118,500 | 6.31 | 6.37 | 6.03 | 0 | 0 | 0 |
| #3432 | 16/08/2010 |
6.31
0.34
|
406,400 | 5.97 | 6.31 | 6.09 | 0 | 0 | 0 |
| #3433 | 13/08/2010 |
5.97
0.23
|
498,800 | 5.75 | 6.09 | 5.69 | 0 | 0 | 0 |
| #3434 | 12/08/2010 |
5.75
-0.28
|
405,800 | 6.03 | 6.03 | 5.69 | 100 | 0 | 0.0 |
| #3435 | 11/08/2010 |
6.03
0.11
|
150,600 | 5.92 | 6.14 | 5.80 | 0 | 40,000 | -0.4 |
| #3436 | 10/08/2010 |
5.92
-0.28
|
291,100 | 6.20 | 6.26 | 5.86 | 100 | 0 | 0.0 |
| #3437 | 09/08/2010 |
6.20
-0.23
|
147,200 | 6.43 | 6.49 | 6.14 | 0 | 0 | 0 |
| #3438 | 06/08/2010 |
6.43
-0.23
|
236,300 | 6.66 | 6.66 | 6.43 | 0 | 0 | 0 |
| #3439 | 05/08/2010 |
6.66
0.11
|
200,300 | 6.54 | 6.71 | 6.60 | 0 | 0 | 0 |
| #3440 | 04/08/2010 |
6.54
-0.17
|
310,600 | 6.71 | 6.71 | 6.49 | 0 | 0 | 0 |
| #3441 | 03/08/2010 |
6.71
0
|
319,100 | 6.71 | 6.83 | 6.60 | 40,000 | 0 | 0.5 |
| #3442 | 02/08/2010 |
6.71
-0.17
|
63,500 | 6.88 | 6.88 | 6.71 | 0 | 0 | 0 |
| #3443 | 30/07/2010 |
6.88
0
|
236,700 | 6.88 | 7.05 | 6.83 | 0 | 0 | 0 |
| #3444 | 29/07/2010 |
6.88
0.11
|
212,000 | 6.77 | 6.94 | 6.77 | 0 | 30,000 | -0.4 |
| #3445 | 28/07/2010 |
6.77
-0.34
|
399,700 | 7.11 | 7.17 | 6.71 | 200 | 0 | 0.0 |
| #3446 | 27/07/2010 |
7.11
0
|
348,400 | 7.11 | 7.28 | 7.00 | 0 | 0 | 0 |
| #3447 | 26/07/2010 |
7.11
-0.17
|
210,600 | 7.28 | 7.34 | 7.05 | 0 | 0 | 0 |
| #3448 | 23/07/2010 |
7.28
0
|
239,900 | 7.28 | 7.40 | 7.23 | 0 | 0 | 0 |
| #3449 | 22/07/2010 |
7.28
0
|
434,000 | 7.28 | 7.45 | 7.17 | 0 | 0 | 0 |
| #3450 | 21/07/2010 |
7.28
0.06
|
534,700 | 7.23 | 7.40 | 7.05 | 30,000 | 0 | 0.4 |
| #3451 | 20/07/2010 |
7.23
-0.28
|
380,700 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 |
| #3452 | 19/07/2010 |
7.51
-0.06
|
338,500 | 7.57 | 7.57 | 7.34 | 0 | 0 | 0 |
| #3453 | 16/07/2010 |
7.57
-0.17
|
676,600 | 7.74 | 7.79 | 7.45 | 0 | 0 | 0 |
| #3454 | 15/07/2010 |
7.74
-0.23
|
581,300 | 7.96 | 8.42 | 7.74 | 200 | 0 | 0.0 |
| #3455 | 14/07/2010 |
7.96
0.40
|
971,700 | 7.57 | 7.96 | 7.68 | 100 | 0 | 0.0 |
| #3456 | 13/07/2010 |
7.57
0.06
|
1,131,600 | 7.51 | 7.68 | 7.00 | 0 | 0 | 0 |
| #3457 | 12/07/2010 |
7.51
0
|
1,577,100 | 7.51 | 8.25 | 7.34 | 0 | 0 | 0 |