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) |
5.50 | 11.60% | 805,500 | -7,400 | -0.6 |
47.40
53
52.90
|
2 tháng
(2024-03-19) |
3.40 | 6.87% | 1,525,414 | -174,500 | -8.6 |
47
53
52.90
|
3 tháng
(2024-02-19) |
2.43 | 4.82% | 1,702,076 | -250,800 | -12.4 |
47
53
52.90
|
6 tháng
(2023-11-20) |
0.67 | 1.28% | 2,406,132 | -294,300 | -14.6 |
47
53
52.90
|
12 tháng
(2023-05-24) |
6.18 | 13.23% | 5,015,534 | -277,700 | -13.8 |
45.67
59.48
52.90
|
24 tháng
(2022-05-30) |
-12.50 | -19.11% | 9,644,703 | -191,652 | -10.9 |
42.84
65.40
52.90
|
36 tháng
(2021-06-03) |
17.11 | 47.80% | 13,186,779 | -302,452 | -28.2 |
34.75
85.14
52.90
|
60 tháng
(2019-06-14) |
40.53 | 327.79% | 18,578,413 | -700,352 | -55.2 |
11.75
85.14
52.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3501 | 11/05/2010 |
3.04
0.01
|
27,100 | 3.04 | 3.12 | 3.02 | 0 | 1,000 | -0.1 |
#3502 | 10/05/2010 |
3.04
-0.11
|
60,300 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
#3503 | 07/05/2010 |
3.15
-0.05
|
54,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
#3504 | 06/05/2010 |
3.20
-0.03
|
48,900 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
#3505 | 05/05/2010 |
3.23
-0.10
|
41,600 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 |
#3506 | 04/05/2010 |
3.32
-0.01
|
79,100 | 3.33 | 3.39 | 3.32 | 0 | 0 | 0 |
#3507 | 29/04/2010 |
3.33
-0.05
|
77,700 | 3.38 | 3.55 | 3.31 | 0 | 0 | 0 |
#3508 | 28/04/2010 |
3.38
0.03
|
149,000 | 3.34 | 3.44 | 3.28 | 0 | 0 | 0 |
#3509 | 27/04/2010 |
3.34
0.24
|
72,500 | 3.11 | 3.35 | 3.18 | 0 | 0 | 0 |
#3510 | 26/04/2010 |
3.11
-0.05
|
58,900 | 3.16 | 3.20 | 3.11 | 0 | 0 | 0 |
#3511 | 22/04/2010 |
3.16
-0.24
|
52,500 | 3.40 | 3.55 | 3.16 | 1,000 | 0 | 0.1 |
#3512 | 21/04/2010 |
3.40
0.19
|
160,100 | 3.21 | 3.40 | 3.28 | 0 | 0 | 0 |
#3513 | 20/04/2010 |
3.21
0.21
|
86,300 | 3.01 | 3.21 | 3.07 | 0 | 1,000 | -0.1 |
#3514 | 19/04/2010 |
3.01
-0.04
|
67,100 | 3.04 | 3.10 | 2.94 | 0 | 1,000 | -0.1 |
#3515 | 16/04/2010 |
3.04
-0.08
|
34,800 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
#3516 | 15/04/2010 |
3.12
0.05
|
21,000 | 3.07 | 3.12 | 3.08 | 0 | 0 | 0 |
#3517 | 14/04/2010 |
3.07
0.02
|
40,000 | 3.05 | 3.18 | 3.07 | 0 | 0 | 0 |
#3518 | 13/04/2010 |
3.05
-0.08
|
62,500 | 3.14 | 3.15 | 3.02 | 0 | 0 | 0 |
#3519 | 12/04/2010 |
3.14
-0.14
|
62,600 | 3.28 | 3.34 | 3.13 | 0 | 1,000 | -0.1 |
#3520 | 09/04/2010 |
3.28
0.04
|
126,100 | 3.23 | 3.36 | 3.28 | 1,000 | 0 | 0.1 |
#3521 | 08/04/2010 |
3.23
-0.10
|
89,600 | 3.33 | 3.50 | 3.18 | 0 | 0 | 0 |
#3522 | 07/04/2010 |
3.33
0.06
|
81,400 | 3.27 | 3.41 | 3.23 | 0 | 0 | 0 |
#3523 | 06/04/2010 |
3.27
-0.24
|
151,000 | 3.51 | 3.51 | 3.21 | 0 | 0 | 0 |
#3524 | 05/04/2010 |
3.51
0.17
|
144,000 | 3.34 | 3.55 | 3.33 | 0 | 0 | 0 |
#3525 | 02/04/2010 |
3.34
0.06
|
130,800 | 3.28 | 3.34 | 3.30 | 2,000 | 0 | 0.1 |
#3526 | 01/04/2010 |
3.28
0.22
|
175,100 | 3.06 | 3.28 | 2.94 | 0 | 0 | 0 |
#3527 | 31/03/2010 |
3.06
-0.11
|
124,700 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
#3528 | 30/03/2010 |
3.18
0.07
|
172,700 | 3.11 | 3.32 | 3.12 | 0 | 0 | 0 |
#3529 | 29/03/2010 |
3.11
0.17
|
55,300 | 2.94 | 3.11 | 3.11 | 0 | 0 | 0 |
#3530 | 26/03/2010 |
2.94
0.03
|
226,600 | 2.91 | 2.94 | 2.78 | 0 | 0 | 0 |
#3531 | 25/03/2010 |
2.91
0.21
|
76,500 | 2.70 | 2.93 | 2.65 | 0 | 0 | 0 |
#3532 | 24/03/2010 |
2.70
-0.08
|
22,400 | 2.78 | 2.83 | 2.70 | 0 | 0 | 0 |
#3533 | 23/03/2010 |
2.78
0.05
|
49,700 | 2.73 | 2.93 | 2.77 | 0 | 0 | 0 |
#3534 | 22/03/2010 |
2.73
-0.03
|
35,300 | 2.75 | 2.78 | 2.68 | 0 | 0 | 0 |
#3535 | 19/03/2010 |
2.75
-0.15
|
49,000 | 2.90 | 2.90 | 2.71 | 0 | 0 | 0 |
#3536 | 18/03/2010 |
2.90
0.10
|
38,800 | 2.80 | 2.91 | 2.70 | 0 | 0 | 0 |
#3537 | 17/03/2010 |
2.80
0.11
|
14,600 | 2.70 | 2.80 | 2.73 | 0 | 0 | 0 |
#3538 | 16/03/2010 |
2.70
-0.20
|
53,100 | 2.89 | 3.09 | 2.70 | 0 | 0 | 0 |
#3539 | 15/03/2010 |
2.89
0.14
|
186,000 | 2.75 | 2.89 | 2.86 | 0 | 0 | 0 |
#3540 | 12/03/2010 |
2.75
0.03
|
34,100 | 2.73 | 2.77 | 2.60 | 0 | 0 | 0 |
#3541 | 11/03/2010 |
2.73
-0.06
|
22,900 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 |
#3542 | 10/03/2010 |
2.79
-0.02
|
27,100 | 2.80 | 2.86 | 2.67 | 0 | 0 | 0 |
#3543 | 09/03/2010 |
2.80
-0.02
|
24,700 | 2.83 | 2.90 | 2.76 | 0 | 0 | 0 |
#3544 | 08/03/2010 |
2.83
0.13
|
63,300 | 2.70 | 2.83 | 2.75 | 0 | 0 | 0 |
#3545 | 05/03/2010 |
2.70
0.05
|
96,800 | 2.65 | 2.74 | 2.65 | 0 | 0 | 0 |
#3546 | 04/03/2010 |
2.65
-0.05
|
42,400 | 2.70 | 2.75 | 2.64 | 0 | 0 | 0 |
#3547 | 03/03/2010 |
2.70
0.07
|
11,000 | 2.62 | 2.72 | 2.59 | 0 | 0 | 0 |
#3548 | 02/03/2010 |
2.62
-0.08
|
7,000 | 2.70 | 2.73 | 2.62 | 200 | 0 | 0.0 |
#3549 | 01/03/2010 |
2.70
0.01
|
25,200 | 2.70 | 2.78 | 2.70 | 0 | 0 | 0 |
#3550 | 26/02/2010 |
2.70
-0.05
|
17,200 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 |
#3551 | 25/02/2010 |
2.75
0.04
|
45,200 | 2.71 | 2.85 | 2.73 | 0 | 0 | 0 |
#3552 | 24/02/2010 |
2.71
0.17
|
106,300 | 2.54 | 2.71 | 2.70 | 0 | 0 | 0 |
#3553 | 23/02/2010 |
2.54
-0.08
|
6,600 | 2.62 | 2.62 | 2.53 | 0 | 0 | 0 |
#3554 | 22/02/2010 |
2.62
-0.03
|
12,500 | 2.65 | 2.69 | 2.56 | 0 | 0 | 0 |
#3555 | 12/02/2010 |
2.65
0.16
|
18,700 | 2.50 | 2.66 | 2.56 | 0 | 0 | 0 |
#3556 | 11/02/2010 |
2.50
-0.00
|
400 | 2.50 | 2.65 | 2.50 | 0 | 0 | 0 |
#3557 | 10/02/2010 |
2.50
0.18
|
3,000 | 2.32 | 2.50 | 2.50 | 0 | 0 | 0 |
#3558 | 09/02/2010 |
2.32
-0.20
|
12,100 | 2.52 | 2.66 | 2.32 | 0 | 0 | 0 |
#3559 | 08/02/2010 |
2.52
-0.03
|
8,400 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 |
#3560 | 05/02/2010 |
2.55
-0.12
|
38,400 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
#3561 | 04/02/2010 |
2.67
-0.05
|
22,100 | 2.72 | 2.76 | 2.64 | 0 | 0 | 0 |
#3562 | 03/02/2010 |
2.72
-0.06
|
3,400 | 2.79 | 2.79 | 2.71 | 0 | 0 | 0 |
#3563 | 02/02/2010 |
2.79
0.10
|
700 | 2.69 | 2.80 | 2.76 | 0 | 0 | 0 |
#3564 | 01/02/2010 |
2.69
0
|
2,700 | 2.69 | 2.79 | 2.69 | 0 | 0 | 0 |
#3565 | 29/01/2010 |
2.69
-0.08
|
21,800 | 2.77 | 2.77 | 2.57 | 0 | 0 | 0 |
#3566 | 28/01/2010 |
2.77
-0.21
|
38,200 | 2.98 | 2.98 | 2.77 | 0 | 0 | 0 |
#3567 | 27/01/2010 |
2.98
-0.11
|
16,900 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
#3568 | 26/01/2010 |
3.09
0.16
|
57,500 | 2.93 | 3.12 | 3.03 | 0 | 0 | 0 |
#3569 | 25/01/2010 |
2.93
-0.02
|
10,200 | 2.96 | 3.10 | 2.91 | 0 | 0 | 0 |
#3570 | 22/01/2010 |
2.96
0.16
|
73,400 | 2.80 | 2.96 | 2.76 | 0 | 0 | 0 |
#3571 | 21/01/2010 |
2.80
-0.06
|
59,700 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
#3572 | 20/01/2010 |
2.86
-0.19
|
38,100 | 3.05 | 3.15 | 2.86 | 0 | 0 | 0 |
#3573 | 19/01/2010 |
3.05
-0.06
|
144,700 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
#3574 | 18/01/2010 |
3.11
0
|
28,000 | 3.11 | 3.32 | 3.11 | 0 | 0 | 0 |
#3575 | 15/01/2010 |
3.11
0.20
|
167,400 | 2.91 | 3.11 | 3.11 | 0 | 0 | 0 |
#3576 | 14/01/2010 |
2.91
-0.05
|
45,500 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
#3577 | 13/01/2010 |
2.96
0
|
141,100 | 2.96 | 3.30 | 2.22 | 0 | 0 | 0 |