| 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) |
0.20 | 2.50% | 2,110,900 | 3,900 | 0.0 |
8
8.30
8.20
|
|
2 tháng
(2024-03-19) |
-1.30 | -13.68% | 7,024,190 | 8,660 | 0.1 |
8
9.60
8.20
|
|
3 tháng
(2024-02-19) |
-1.70 | -17.17% | 13,634,264 | -1,287 | -0.0 |
8
10
8.20
|
|
6 tháng
(2023-11-20) |
-1.10 | -11.83% | 26,127,919 | -28,670 | -0.3 |
8
10
8.20
|
|
12 tháng
(2023-05-24) |
-3.70 | -31.12% | 122,606,524 | -533,031 | -7.5 |
8
14.02
8.20
|
|
24 tháng
(2022-05-30) |
-6.96 | -45.90% | 291,001,748 | -1,227,415 | -19.0 |
4.90
16.55
8.20
|
|
36 tháng
(2021-06-03) |
-2.64 | -24.37% | 620,685,781 | -1,561,542 | -18.3 |
4.90
26.22
8.20
|
|
60 tháng
(2019-06-14) |
1.55 | 23.40% | 821,606,551 | -3,961,702 | -34.6 |
4.10
26.22
8.20
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #4301 | 13/02/2007 |
17.91
1.06
|
578,600 | 16.85 | 18.14 | 17.08 | 0 | 0 | 0 |
| #4302 | 12/02/2007 |
16.85
0.92
|
420,900 | 15.93 | 17.08 | 15.70 | 0 | 0 | 0 |
| #4303 | 09/02/2007 |
15.93
0.37
|
600,900 | 15.56 | 16.16 | 14.08 | 0 | 0 | 0 |
| #4304 | 08/02/2007 |
15.56
0.32
|
496,900 | 15.23 | 15.70 | 15.23 | 0 | 0 | 0 |
| #4305 | 07/02/2007 |
15.23
0
|
278,300 | 15.23 | 15.70 | 15.05 | 0 | 0 | 0 |
| #4306 | 06/02/2007 |
15.23
0
|
229,200 | 15.23 | 15.70 | 14.77 | 0 | 0 | 0 |
| #4307 | 05/02/2007 |
15.23
0
|
275,400 | 15.23 | 15.70 | 15.00 | 0 | 0 | 0 |
| #4308 | 02/02/2007 |
15.23
-0.46
|
232,400 | 15.70 | 15.70 | 14.31 | 0 | 0 | 0 |
| #4309 | 01/02/2007 |
15.70
0
|
370,800 | 15.70 | 16.20 | 14.77 | 0 | 0 | 0 |
| #4310 | 31/01/2007 |
15.70
0
|
434,000 | 15.70 | 16.62 | 15.60 | 0 | 0 | 0 |
| #4311 | 30/01/2007 |
15.70
0.69
|
266,000 | 15.00 | 16.11 | 15.33 | 0 | 0 | 0 |
| #4312 | 29/01/2007 |
15.00
1.15
|
234,500 | 13.85 | 15.00 | 14.08 | 0 | 0 | 0 |
| #4313 | 26/01/2007 |
13.85
-0.23
|
154,400 | 14.08 | 14.08 | 13.16 | 0 | 0 | 0 |
| #4314 | 25/01/2007 |
14.08
-0.23
|
213,700 | 14.31 | 14.77 | 13.30 | 0 | 0 | 0 |
| #4315 | 24/01/2007 |
14.31
-0.74
|
323,300 | 15.05 | 15.70 | 13.90 | 0 | 0 | 0 |
| #4316 | 23/01/2007 |
15.05
-0.42
|
193,000 | 15.47 | 16.16 | 14.31 | 0 | 0 | 0 |
| #4317 | 22/01/2007 |
15.47
-0.14
|
374,300 | 15.60 | 17.13 | 14.77 | 0 | 0 | 0 |
| #4318 | 19/01/2007 |
15.60
0.60
|
348,300 | 15.00 | 15.60 | 15.23 | 0 | 0 | 0 |
| #4319 | 18/01/2007 |
15.00
-0.09
|
758,200 | 15.10 | 15.10 | 14.03 | 0 | 0 | 0 |
| #4320 | 17/01/2007 |
15.10
-1.62
|
219,900 | 16.71 | 18.42 | 15.10 | 0 | 0 | 0 |
| #4321 | 16/01/2007 |
16.71
1.48
|
819,800 | 15.23 | 16.76 | 16.62 | 0 | 0 | 0 |
| #4322 | 15/01/2007 |
15.23
1.39
|
372,100 | 13.85 | 15.23 | 15.23 | 0 | 0 | 0 |
| #4323 | 12/01/2007 |
13.85
1.25
|
197,300 | 12.60 | 13.85 | 13.85 | 0 | 0 | 0 |
| #4324 | 11/01/2007 |
12.60
0.60
|
548,400 | 12.00 | 12.60 | 12.00 | 0 | 0 | 0 |
| #4325 | 10/01/2007 |
12.00
1.11
|
617,000 | 10.90 | 12.10 | 10.99 | 0 | 0 | 0 |
| #4326 | 09/01/2007 |
10.90
0.18
|
404,400 | 10.71 | 11.54 | 10.43 | 0 | 0 | 0 |
| #4327 | 08/01/2007 |
10.71
0.05
|
225,100 | 10.66 | 11.08 | 10.39 | 0 | 0 | 0 |
| #4328 | 05/01/2007 |
10.66
0.42
|
586,600 | 10.25 | 10.90 | 10.16 | 0 | 0 | 0 |
| #4329 | 04/01/2007 |
10.25
0.92
|
223,400 | 9.33 | 10.25 | 9.23 | 0 | 0 | 0 |
| #4330 | 03/01/2007 |
9.33
-0.14
|
91,900 | 9.46 | 9.46 | 8.82 | 0 | 0 | 0 |
| #4331 | 02/01/2007 |
9.46
-0.23
|
56,400 | 9.69 | 9.93 | 9.46 | 0 | 0 | 0 |
| #4332 | 29/12/2006 |
9.69
-0.28
|
54,300 | 9.97 | 9.97 | 9.69 | 0 | 0 | 0 |
| #4333 | 28/12/2006 |
9.97
0.05
|
118,900 | 9.93 | 10.16 | 9.69 | 0 | 0 | 0 |
| #4334 | 27/12/2006 |
9.93
-0.09
|
130,200 | 10.02 | 10.39 | 9.93 | 0 | 0 | 0 |
| #4335 | 26/12/2006 |
10.02
0.51
|
103,300 | 9.51 | 10.16 | 9.46 | 0 | 0 | 0 |
| #4336 | 25/12/2006 |
9.51
-0.37
|
112,500 | 9.88 | 9.88 | 8.91 | 0 | 0 | 0 |
| #4337 | 22/12/2006 |
9.88
-0.32
|
48,800 | 10.20 | 10.53 | 9.79 | 0 | 0 | 0 |
| #4338 | 21/12/2006 |
10.20
-0.78
|
270,200 | 10.99 | 11.17 | 9.97 | 0 | 0 | 0 |
| #4339 | 20/12/2006 |
10.99
0.37
|
347,400 | 10.62 | 11.50 | 10.53 | 0 | 0 | 0 |
| #4340 | 19/12/2006 |
10.62
0.69
|
516,300 | 9.93 | 10.71 | 9.93 | 0 | 0 | 0 |
| #4341 | 18/12/2006 |
9.93
0.51
|
196,100 | 9.42 | 10.16 | 9.42 | 0 | 0 | 0 |
| #4342 | 15/12/2006 |
9.42
0.83
|
276,700 | 8.59 | 9.42 | 8.82 | 0 | 0 | 0 |
| #4343 | 14/12/2006 |
8.59
0.09
|
302,300 | 8.49 | 8.77 | 8.31 | 0 | 0 | 0 |
| #4344 | 13/12/2006 |
8.49
-0.14
|
252,700 | 8.63 | 8.63 | 8.40 | 0 | 0 | 0 |
| #4345 | 12/12/2006 |
8.63
-0.14
|
277,500 | 8.77 | 8.77 | 8.31 | 0 | 0 | 0 |
| #4346 | 11/12/2006 |
8.77
0
|
222,900 | 8.77 | 8.91 | 8.68 | 0 | 0 | 0 |
| #4347 | 08/12/2006 |
8.77
-0.18
|
159,300 | 8.96 | 9.00 | 8.77 | 0 | 0 | 0 |
| #4348 | 07/12/2006 |
8.96
0.14
|
213,200 | 8.82 | 9.00 | 8.54 | 0 | 0 | 0 |
| #4349 | 06/12/2006 |
8.82
-0.32
|
314,500 | 9.14 | 9.14 | 8.40 | 0 | 0 | 0 |
| #4350 | 05/12/2006 |
9.14
0.05
|
228,600 | 9.09 | 9.23 | 8.96 | 0 | 0 | 0 |
| #4351 | 04/12/2006 |
9.09
-0.23
|
186,700 | 9.33 | 9.69 | 8.96 | 0 | 0 | 0 |
| #4352 | 01/12/2006 |
9.33
-0.65
|
199,700 | 9.97 | 9.97 | 9.19 | 0 | 0 | 0 |
| #4353 | 30/11/2006 |
9.97
-0.51
|
180,400 | 10.48 | 10.80 | 9.60 | 0 | 0 | 0 |
| #4354 | 29/11/2006 |
10.48
0.65
|
288,200 | 9.83 | 10.80 | 9.93 | 0 | 0 | 0 |
| #4355 | 28/11/2006 |
9.83
0.60
|
308,700 | 9.23 | 10.16 | 9.23 | 0 | 0 | 0 |
| #4356 | 27/11/2006 |
9.23
0.60
|
228,900 | 8.63 | 9.46 | 8.96 | 0 | 0 | 0 |
| #4357 | 24/11/2006 |
8.63
0
|
336,100 | 8.63 | 9.23 | 7.85 | 0 | 0 | 0 |