Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-10) |
2.50 | 17.24% | 11,400 | 0 | 0 |
14.50
20
17
|
2 tháng
(2024-03-11) |
3.40 | 25% | 20,800 | -500 | -0.0 |
13.60
20
17
|
3 tháng
(2024-02-15) |
3.10 | 22.30% | 45,900 | 0 | 0.0 |
13.50
20
17
|
6 tháng
(2023-11-13) |
3.60 | 26.87% | 229,800 | -1,699 | -0.0 |
12.50
20
17
|
12 tháng
(2023-05-16) |
3.47 | 25.62% | 957,750 | 167 | 0.0 |
11.95
20
17
|
24 tháng
(2022-05-23) |
0.64 | 3.94% | 1,625,496 | -33 | 0.0 |
11.95
24.40
17
|
36 tháng
(2021-05-26) |
4.60 | 37.08% | 3,032,937 | -137 | 0.0 |
9.04
24.40
17
|
60 tháng
(2019-06-06) |
9.28 | 120.27% | 3,499,589 | -6,952 | -0.0 |
7.27
24.40
17
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#4301 | 23/01/2007 |
14.59
0
|
3,450 | 14.59 | 14.59 | 14.59 | 1,500 | 0 | 0 |
#4302 | 22/01/2007 |
14.59
0
|
6,800 | 14.59 | 14.82 | 14.59 | 0 | 0 | 0 |
#4303 | 19/01/2007 |
14.59
0.35
|
11,200 | 14.24 | 14.59 | 14.24 | 3,700 | 0 | 0 |
#4304 | 18/01/2007 |
14.24
0.58
|
12,500 | 13.66 | 14.24 | 13.20 | 0 | 300 | 0 |
#4305 | 17/01/2007 |
13.66
-0.46
|
2,730 | 14.13 | 14.13 | 13.66 | 0 | 0 | 0 |
#4306 | 16/01/2007 |
14.13
0
|
1,820 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
#4307 | 15/01/2007 |
14.13
0.23
|
4,630 | 13.90 | 14.13 | 13.90 | 0 | 0 | 0 |
#4308 | 12/01/2007 |
13.90
0.12
|
17,310 | 13.78 | 13.90 | 13.32 | 0 | 2,000 | 0 |
#4309 | 11/01/2007 |
13.78
-0.58
|
19,870 | 14.36 | 14.36 | 13.78 | 0 | 0 | 0 |
#4310 | 10/01/2007 |
14.36
-0.69
|
3,940 | 15.05 | 15.05 | 14.36 | 0 | 0 | 0 |
#4311 | 09/01/2007 |
15.05
0.35
|
20,740 | 14.71 | 15.05 | 14.01 | 0 | 0 | 0 |
#4312 | 08/01/2007 |
14.71
-0.69
|
16,730 | 15.40 | 15.75 | 14.71 | 0 | 0 | 0 |
#4313 | 05/01/2007 |
15.40
0
|
7,580 | 15.40 | 15.40 | 15.40 | 300 | 0 | 0 |
#4314 | 04/01/2007 |
15.40
0.69
|
19,610 | 14.71 | 15.40 | 15.29 | 4,600 | 0 | 0 |
#4315 | 03/01/2007 |
14.71
0.69
|
18,310 | 14.01 | 14.71 | 14.71 | 0 | 0 | 0 |
#4316 | 02/01/2007 |
14.01
0.58
|
10,030 | 13.43 | 14.01 | 14.01 | 0 | 0 | 0 |
#4317 | 29/12/2006 |
13.43
0.58
|
9,300 | 12.85 | 13.43 | 12.85 | 0 | 0 | 0 |
#4318 | 28/12/2006 |
12.85
-0.58
|
15,970 | 13.43 | 13.43 | 12.85 | 30 | 0 | 0 |
#4319 | 27/12/2006 |
13.43
-0.69
|
5,010 | 14.13 | 14.13 | 13.43 | 1,000 | 0 | 0 |
#4320 | 26/12/2006 |
14.13
-0.69
|
6,700 | 14.82 | 14.82 | 14.13 | 0 | 0 | 0 |
#4321 | 25/12/2006 |
14.82
-0.69
|
660 | 15.52 | 15.52 | 14.82 | 0 | 0 | 0 |
#4322 | 22/12/2006 |
15.52
-0.81
|
1,020 | 16.33 | 16.33 | 15.52 | 0 | 0 | 0 |
#4323 | 21/12/2006 |
16.33
-0.81
|
3,100 | 17.14 | 17.14 | 16.33 | 0 | 0 | 0 |
#4324 | 20/12/2006 |
17.14
-0.81
|
12,690 | 17.95 | 17.95 | 17.14 | 3,500 | 0 | 0 |
#4325 | 19/12/2006 |
17.95
0.81
|
9,830 | 17.14 | 17.95 | 17.95 | 1,000 | 0 | 0 |
#4326 | 18/12/2006 |
17.14
0.81
|
18,000 | 16.33 | 17.14 | 17.14 | 0 | 0 | 0 |
#4327 | 15/12/2006 |
16.33
0.69
|
20,530 | 15.63 | 16.33 | 16.33 | 5,000 | 0 | 0 |
#4328 | 14/12/2006 |
15.63
0.69
|
32,400 | 14.94 | 15.63 | 15.63 | 0 | 0 | 0 |
#4329 | 13/12/2006 |
14.94
0.69
|
31,900 | 14.24 | 14.94 | 14.94 | 1,000 | 0 | 0 |
#4330 | 12/12/2006 |
14.24
0.58
|
21,890 | 13.66 | 14.24 | 14.24 | 2,000 | 0 | 0 |
#4331 | 11/12/2006 |
13.66
0.58
|
21,350 | 13.09 | 13.66 | 13.66 | 300 | 0 | 0 |
#4332 | 08/12/2006 |
13.09
0.58
|
1,920 | 12.51 | 13.09 | 13.09 | 0 | 0 | 0 |
#4333 | 07/12/2006 |
12.51
0.58
|
5,800 | 11.93 | 12.51 | 12.51 | 0 | 0 | 0 |
#4334 | 06/12/2006 |
11.93
0.53
|
3,730 | 11.40 | 11.93 | 11.93 | 0 | 0 | 0 |
#4335 | 05/12/2006 |
11.40
0.53
|
3,130 | 10.86 | 11.40 | 10.86 | 330 | 0 | 0 |
#4336 | 04/12/2006 |
10.86
0.51
|
5,000 | 10.35 | 10.86 | 10.35 | 1,400 | 0 | 0 |
#4337 | 01/12/2006 |
10.35
0.49
|
13,460 | 9.87 | 10.35 | 10.35 | 3,500 | 0 | 0 |
#4338 | 30/11/2006 |
9.87
0.46
|
9,800 | 9.40 | 9.87 | 9.87 | 0 | 0 | 0 |
#4339 | 29/11/2006 |
9.40
0.44
|
3,800 | 8.96 | 9.40 | 9.40 | 0 | 0 | 0 |
#4340 | 28/11/2006 |
8.96
0.42
|
10,110 | 8.55 | 8.96 | 8.96 | 0 | 0 | 0 |
#4341 | 27/11/2006 |
8.55
0.39
|
2,000 | 8.15 | 8.55 | 8.15 | 0 | 0 | 0 |
#4342 | 24/11/2006 |
8.15
0.37
|
1,400 | 7.78 | 8.15 | 8.15 | 0 | 0 | 0 |
#4343 | 23/11/2006 |
7.78
0.37
|
1,030 | 7.41 | 7.78 | 7.74 | 0 | 0 | 0 |
#4344 | 22/11/2006 |
7.41
0
|
8,100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |