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) |
5.90 | 20.07% | 13,597,300 | 164,700 | 4.9 |
29.40
35.30
35.30
|
2 tháng
(2024-03-19) |
-1.70 | -4.59% | 40,160,800 | -223,900 | -10.6 |
29.40
39.50
35.30
|
3 tháng
(2024-02-19) |
4.35 | 14.05% | 67,882,700 | 266,655 | 6.1 |
29.40
39.50
35.30
|
6 tháng
(2023-11-20) |
10.10 | 40.08% | 98,795,400 | 51,465 | 1.3 |
24.60
39.50
35.30
|
12 tháng
(2023-05-24) |
11.60 | 48.95% | 230,389,200 | 284,565 | 8.8 |
21.85
39.50
35.30
|
24 tháng
(2022-05-30) |
-23.47 | -39.93% | 422,125,800 | 366,438 | -6.4 |
15.95
66.37
35.30
|
36 tháng
(2021-06-03) |
-5.87 | -14.25% | 546,402,000 | -324,462 | -52.0 |
15.95
82.68
35.30
|
60 tháng
(2019-06-14) |
18.50 | 110.06% | 668,904,760 | 28,138 | -62.3 |
9.49
82.68
35.30
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#5501 | 02/05/2002 |
2.61
0.05
|
6,900 | 2.57 | 2.61 | 2.61 | 0 | 0 | 0 |
#5502 | 26/04/2002 |
2.57
0.05
|
8,400 | 2.52 | 2.57 | 2.57 | 0 | 0 | 0 |
#5503 | 25/04/2002 |
2.52
0.05
|
8,600 | 2.47 | 2.52 | 2.52 | 0 | 0 | 0 |
#5504 | 24/04/2002 |
2.47
0.01
|
6,000 | 2.46 | 2.47 | 2.47 | 0 | 0 | 0 |
#5505 | 23/04/2002 |
2.46
0.01
|
11,600 | 2.44 | 2.46 | 2.46 | 0 | 0 | 0 |
#5506 | 22/04/2002 |
2.44
0
|
1,500 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
#5507 | 19/04/2002 |
2.44
0.01
|
5,100 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
#5508 | 18/04/2002 |
2.44
0.01
|
2,800 | 2.43 | 2.44 | 2.44 | 0 | 0 | 0 |
#5509 | 17/04/2002 |
2.43
0.04
|
4,000 | 2.39 | 2.43 | 2.43 | 0 | 0 | 0 |
#5510 | 16/04/2002 |
2.39
-0.03
|
3,000 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
#5511 | 15/04/2002 |
2.42
0.01
|
3,100 | 2.41 | 2.42 | 2.42 | 0 | 0 | 0 |
#5512 | 12/04/2002 |
2.41
-0.02
|
2,300 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 |
#5513 | 11/04/2002 |
2.44
0
|
2,000 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
#5514 | 10/04/2002 |
2.44
0
|
2,300 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
#5515 | 09/04/2002 |
2.44
0
|
3,900 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
#5516 | 08/04/2002 |
2.44
0
|
2,300 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
#5517 | 05/04/2002 |
2.44
-0.04
|
1,500 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 |
#5518 | 04/04/2002 |
2.48
-0.05
|
300 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 |
#5519 | 03/04/2002 |
2.53
-0.05
|
300 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |
#5520 | 02/04/2002 |
2.58
-0.05
|
3,400 | 2.63 | 2.63 | 2.58 | 0 | 0 | 0 |
#5521 | 01/04/2002 |
2.63
-0.05
|
1,100 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 |
#5522 | 29/03/2002 |
2.68
0.05
|
1,400 | 2.63 | 2.68 | 2.68 | 0 | 0 | 0 |
#5523 | 28/03/2002 |
2.63
0.05
|
5,800 | 2.58 | 2.63 | 2.63 | 0 | 0 | 0 |
#5524 | 27/03/2002 |
2.58
0.05
|
2,300 | 2.53 | 2.58 | 2.58 | 0 | 0 | 0 |
#5525 | 26/03/2002 |
2.53
-0.01
|
16,900 | 2.54 | 2.54 | 2.53 | 0 | 0 | 0 |
#5526 | 25/03/2002 |
2.54
-0.05
|
200 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
#5527 | 22/03/2002 |
2.59
0
|
300 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
#5528 | 21/03/2002 |
2.59
0
|
100 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
#5529 | 20/03/2002 |
2.59
0
|
5,900 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
#5530 | 19/03/2002 |
2.59
0
|
1,400 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
#5531 | 18/03/2002 |
2.59
0
|
8,300 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
#5532 | 15/03/2002 |
2.59
0.05
|
5,200 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 |
#5533 | 14/03/2002 |
2.54
0.05
|
13,000 | 2.49 | 2.54 | 2.54 | 0 | 0 | 0 |
#5534 | 13/03/2002 |
2.49
0.04
|
18,400 | 2.45 | 2.49 | 2.49 | 0 | 0 | 0 |
#5535 | 12/03/2002 |
2.45
0.04
|
1,400 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 |
#5536 | 11/03/2002 |
2.41
0.01
|
28,700 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 |
#5537 | 08/03/2002 |
2.39
0
|
4,400 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |
#5538 | 07/03/2002 |
2.39
-0.02
|
9,300 | 2.42 | 2.42 | 2.39 | 0 | 0 | 0 |
#5539 | 06/03/2002 |
2.42
0
|
1,000 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
#5540 | 05/03/2002 |
2.42
0
|
10,600 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
#5541 | 04/03/2002 |
2.42
0.04
|
9,100 | 2.38 | 2.42 | 2.42 | 0 | 0 | 0 |
#5542 | 01/03/2002 |
2.38
0.04
|
14,500 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 |
#5543 | 27/02/2002 |
2.33
0.01
|
4,500 | 2.32 | 2.33 | 2.33 | 0 | 0 | 0 |
#5544 | 25/02/2002 |
2.32
0
|
700 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
#5545 | 22/02/2002 |
2.32
-0.04
|
300 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
#5546 | 20/02/2002 |
2.36
-0.04
|
4,200 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 |
#5547 | 18/02/2002 |
2.41
0
|
1,100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
#5548 | 08/02/2002 |
2.41
0.04
|
4,100 | 2.36 | 2.41 | 2.41 | 0 | 0 | 0 |
#5549 | 06/02/2002 |
2.36
-0.04
|
1,500 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 |
#5550 | 04/02/2002 |
2.41
0
|
100 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
#5551 | 01/02/2002 |
2.41
-0.05
|
400 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
#5552 | 30/01/2002 |
2.46
0
|
14,700 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
#5553 | 28/01/2002 |
2.46
0.04
|
8,000 | 2.41 | 2.46 | 2.46 | 0 | 0 | 0 |
#5554 | 25/01/2002 |
2.41
0
|
17,600 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
#5555 | 23/01/2002 |
2.41
0
|
13,400 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
#5556 | 21/01/2002 |
2.41
0
|
8,000 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
#5557 | 18/01/2002 |
2.41
-0.05
|
100 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
#5558 | 16/01/2002 |
2.46
-0.05
|
300 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 |
#5559 | 14/01/2002 |
2.51
0
|
2,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
#5560 | 11/01/2002 |
2.51
0.05
|
19,800 | 2.46 | 2.51 | 2.51 | 0 | 0 | 0 |
#5561 | 09/01/2002 |
2.46
0.04
|
7,900 | 2.42 | 2.46 | 2.46 | 0 | 0 | 0 |
#5562 | 07/01/2002 |
2.42
0.04
|
14,000 | 2.38 | 2.42 | 2.42 | 0 | 0 | 0 |
#5563 | 04/01/2002 |
2.38
0.04
|
9,500 | 2.33 | 2.38 | 2.38 | 0 | 0 | 0 |
#5564 | 02/01/2002 |
2.33
0
|
8,400 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |