| 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) |
4.65 | 18.71% | 126,676,700 | 1,174,533 | 30.1 |
24.85
29.50
29.50
|
|
2 tháng
(2024-03-19) |
2.10 | 7.66% | 307,685,900 | 4,971,133 | 141.9 |
24.85
30.05
29.50
|
|
3 tháng
(2024-02-19) |
2.70 | 10.07% | 543,101,400 | 1,422,150 | 44.9 |
24.85
30.05
29.50
|
|
6 tháng
(2023-11-20) |
9.11 | 44.69% | 960,592,200 | 5,772,025 | 127.4 |
19.87
30.05
29.50
|
|
12 tháng
(2023-05-24) |
11.56 | 64.45% | 1,739,087,600 | -15,478,175 | -507.2 |
16.95
30.05
29.50
|
|
24 tháng
(2022-05-30) |
13.17 | 80.65% | 3,230,593,000 | 5,293,571 | -105.6 |
10.39
30.05
29.50
|
|
36 tháng
(2021-06-03) |
8.13 | 38.06% | 4,401,420,800 | -16,753,329 | -1,109.1 |
10.39
32.83
29.50
|
|
60 tháng
(2019-06-14) |
18.82 | 176.23% | 5,667,149,870 | -46,600,416 | -1,667.8 |
5.27
32.83
29.50
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #3701 | 20/07/2009 |
3.00
-0.14
|
126,180 | 3.13 | 3.13 | 3.00 | 2,000 | 3,600 | 0 |
| #3702 | 17/07/2009 |
3.13
-0.14
|
109,340 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
| #3703 | 16/07/2009 |
3.27
0.11
|
226,180 | 3.16 | 3.30 | 3.21 | 40,940 | 2,000 | 0 |
| #3704 | 15/07/2009 |
3.16
0.14
|
155,010 | 3.02 | 3.16 | 3.02 | 26,400 | 240 | 0 |
| #3705 | 14/07/2009 |
3.02
-0.08
|
206,630 | 3.11 | 3.11 | 3.00 | 28,600 | 0 | 0 |
| #3706 | 13/07/2009 |
3.11
-0.16
|
166,480 | 3.27 | 3.27 | 3.11 | 28,260 | 1,000 | 0 |
| #3707 | 10/07/2009 |
3.27
-0.16
|
301,710 | 3.43 | 3.43 | 3.27 | 27,000 | 10,960 | 0 |
| #3708 | 09/07/2009 |
3.43
0.16
|
399,850 | 3.27 | 3.43 | 3.32 | 4,580 | 31,000 | 0 |
| #3709 | 08/07/2009 |
3.27
0.14
|
407,630 | 3.13 | 3.27 | 3.13 | 2,240 | 2,500 | 0 |
| #3710 | 07/07/2009 |
3.13
0
|
153,750 | 3.13 | 3.19 | 3.05 | 1,900 | 0 | 0 |
| #3711 | 06/07/2009 |
3.13
0.14
|
218,360 | 3.00 | 3.13 | 3.05 | 7,160 | 0 | 0 |
| #3712 | 03/07/2009 |
3.00
-0.08
|
329,670 | 3.08 | 3.08 | 2.94 | 50,520 | 0 | 0 |
| #3713 | 02/07/2009 |
3.08
-0.03
|
347,590 | 3.11 | 3.16 | 2.97 | 29,990 | 1,300 | 0 |
| #3714 | 01/07/2009 |
3.11
-0.16
|
261,330 | 3.27 | 3.27 | 3.11 | 71,590 | 7,800 | 0 |
| #3715 | 30/06/2009 |
3.27
-0.16
|
250,170 | 3.43 | 3.43 | 3.27 | 90,000 | 0 | 0 |
| #3716 | 29/06/2009 |
3.43
0.16
|
297,910 | 3.27 | 3.43 | 3.30 | 20 | 0 | 0 |
| #3717 | 26/06/2009 |
3.27
-0.03
|
330,390 | 3.30 | 3.38 | 3.16 | 6,130 | 3,300 | 0 |
| #3718 | 25/06/2009 |
3.30
-0.16
|
337,330 | 3.46 | 3.57 | 3.30 | 43,040 | 0 | 0 |
| #3719 | 24/06/2009 |
3.46
0.16
|
694,930 | 3.30 | 3.46 | 3.43 | 48,500 | 0 | 0 |
| #3720 | 23/06/2009 |
3.30
-0.16
|
193,580 | 3.46 | 3.46 | 3.30 | 152,300 | 0 | 0 |
| #3721 | 22/06/2009 |
3.46
-0.16
|
331,730 | 3.62 | 3.62 | 3.46 | 125,000 | 2,000 | 0 |
| #3722 | 19/06/2009 |
3.62
-0.08
|
387,420 | 3.70 | 3.76 | 3.54 | 78,200 | 5,000 | 0 |
| #3723 | 18/06/2009 |
3.70
-0.16
|
870,410 | 3.87 | 4.03 | 3.68 | 1,300 | 93,480 | 0 |
| #3724 | 17/06/2009 |
3.87
-0.19
|
87,640 | 4.06 | 4.06 | 3.87 | 1,520 | 600 | 0 |
| #3725 | 16/06/2009 |
4.06
-0.19
|
192,300 | 4.25 | 4.25 | 4.06 | 5,000 | 0 | 0 |
| #3726 | 15/06/2009 |
4.25
0.19
|
858,330 | 4.06 | 4.25 | 4.20 | 25,850 | 0 | 0 |
| #3727 | 12/06/2009 |
4.06
0.19
|
15,670 | 3.87 | 4.06 | 4.06 | 0 | 0 | 0 |
| #3728 | 11/06/2009 |
3.87
0.16
|
909,580 | 3.70 | 3.87 | 3.81 | 37,100 | 0 | 0 |
| #3729 | 10/06/2009 |
3.70
0.16
|
333,800 | 3.54 | 3.70 | 3.70 | 0 | 0 | 0 |
| #3730 | 09/06/2009 |
3.54
0.16
|
166,030 | 3.38 | 3.54 | 3.54 | 0 | 0 | 0 |
| #3731 | 08/06/2009 |
3.38
0.14
|
55,600 | 3.24 | 3.38 | 3.38 | 19,900 | 0 | 0 |
| #3732 | 05/06/2009 |
3.24
0.14
|
500 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 |
| #3733 | 04/06/2009 |
3.11
0.14
|
161,220 | 2.97 | 3.11 | 3.11 | 10,000 | 0 | 0 |
| #3734 | 03/06/2009 |
2.97
0.14
|
41,500 | 2.83 | 2.97 | 2.97 | 0 | 0 | 0 |
| #3735 | 02/06/2009 |
2.83
0.13
|
16,350 | 2.71 | 2.83 | 2.83 | 0 | 0 | 0 |
| #3736 | 01/06/2009 |
2.71
0.13
|
61,090 | 2.58 | 2.71 | 2.71 | 0 | 0 | 0 |
| #3737 | 29/05/2009 |
2.58
0.12
|
25,850 | 2.46 | 2.58 | 2.58 | 0 | 0 | 0 |
| #3738 | 28/05/2009 |
2.46
0.11
|
21,900 | 2.35 | 2.46 | 2.46 | 3,500 | 0 | 0 |
| #3739 | 27/05/2009 |
2.35
0.11
|
16,040 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 |
| #3740 | 26/05/2009 |
2.24
0.10
|
10 | 2.14 | 2.24 | 2.24 | 0 | 0 | 0 |
| #3741 | 25/05/2009 |
2.14
0.10
|
10 | 2.04 | 2.14 | 2.14 | 0 | 0 | 0 |
| #3742 | 22/05/2009 |
2.04
0.09
|
500 | 1.95 | 2.04 | 2.04 | 0 | 0 | 0 |
| #3743 | 21/05/2009 |
1.95
0.09
|
10 | 1.85 | 1.95 | 1.95 | 0 | 0 | 0 |
| #3744 | 20/05/2009 |
1.85
0.09
|
20 | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 |
| #3745 | 19/05/2009 |
1.77
0
|
40 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |