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 | 3.70% | 218,100 | 610 | 0.0 |
5.40
5.60
5.60
|
2 tháng
(2024-03-19) |
0 | 0% | 496,300 | -13,490 | -0.1 |
5.40
5.60
5.60
|
3 tháng
(2024-02-19) |
0.10 | 1.82% | 1,098,200 | -45,290 | -0.2 |
5.40
5.70
5.60
|
6 tháng
(2023-11-20) |
0 | 0% | 1,829,000 | -51,690 | -0.3 |
5.40
5.70
5.60
|
12 tháng
(2023-05-24) |
-0.02 | -0.34% | 8,899,510 | -9,497 | 0.0 |
5.30
6.57
5.60
|
24 tháng
(2022-05-30) |
-3.40 | -37.74% | 19,024,839 | -108,387 | -0.7 |
4
9.09
5.60
|
36 tháng
(2021-06-03) |
-0.76 | -11.95% | 78,226,735 | -163,208 | -2.4 |
4
15.54
5.60
|
60 tháng
(2019-06-14) |
1.63 | 41.07% | 92,076,479 | -42,188 | -1.5 |
3
15.54
5.60
|
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 |
25.14
0.33
|
94,500 | 24.81 | 25.68 | 24.68 | 0 | 0 | 0 |
#4302 | 12/02/2007 |
24.81
0.13
|
75,900 | 24.68 | 25.34 | 22.68 | 0 | 0 | 0 |
#4303 | 09/02/2007 |
24.68
1.33
|
114,400 | 23.34 | 25.34 | 22.68 | 0 | 0 | 0 |
#4304 | 08/02/2007 |
23.34
0.13
|
181,700 | 23.21 | 23.54 | 21.68 | 0 | 0 | 0 |
#4305 | 07/02/2007 |
23.21
-0.80
|
59,600 | 24.01 | 24.01 | 22.01 | 0 | 0 | 0 |
#4306 | 06/02/2007 |
24.01
0
|
40,300 | 24.01 | 24.68 | 22.28 | 0 | 0 | 0 |
#4307 | 05/02/2007 |
24.01
0
|
72,900 | 24.01 | 25.01 | 24.01 | 0 | 0 | 0 |
#4308 | 02/02/2007 |
24.01
-1.33
|
28,900 | 25.34 | 25.34 | 23.34 | 0 | 0 | 0 |
#4309 | 01/02/2007 |
25.34
-0.47
|
54,800 | 25.81 | 26.68 | 23.74 | 0 | 0 | 0 |
#4310 | 31/01/2007 |
25.81
1.20
|
161,300 | 24.61 | 25.81 | 23.34 | 0 | 0 | 0 |
#4311 | 30/01/2007 |
24.61
1.27
|
255,600 | 23.34 | 24.61 | 22.81 | 0 | 0 | 0 |
#4312 | 29/01/2007 |
23.34
1.60
|
58,300 | 21.74 | 23.48 | 21.34 | 0 | 0 | 0 |
#4313 | 26/01/2007 |
21.74
-0.27
|
42,000 | 22.01 | 22.01 | 19.67 | 0 | 0 | 0 |
#4314 | 25/01/2007 |
22.01
0
|
83,800 | 22.01 | 22.68 | 21.21 | 0 | 0 | 0 |
#4315 | 24/01/2007 |
22.01
0
|
137,800 | 22.01 | 24.01 | 20.34 | 0 | 0 | 0 |
#4316 | 23/01/2007 |
22.01
-0.33
|
59,300 | 22.34 | 22.81 | 22.01 | 0 | 0 | 0 |
#4317 | 22/01/2007 |
22.34
-2.00
|
66,400 | 24.34 | 24.68 | 21.61 | 0 | 0 | 0 |
#4318 | 19/01/2007 |
24.34
0.33
|
106,200 | 24.01 | 24.34 | 23.34 | 0 | 0 | 0 |
#4319 | 18/01/2007 |
24.01
-0.13
|
211,000 | 24.14 | 24.68 | 22.21 | 0 | 0 | 0 |
#4320 | 17/01/2007 |
24.14
-0.53
|
32,000 | 24.68 | 28.01 | 24.14 | 0 | 0 | 0 |
#4321 | 16/01/2007 |
24.68
-0.07
|
162,100 | 24.74 | 27.21 | 24.68 | 0 | 0 | 0 |
#4322 | 15/01/2007 |
24.74
2.13
|
199,900 | 22.61 | 24.74 | 24.74 | 0 | 0 | 0 |
#4323 | 12/01/2007 |
22.61
1.80
|
299,700 | 20.81 | 22.61 | 21.34 | 0 | 0 | 0 |
#4324 | 11/01/2007 |
20.81
1.53
|
142,000 | 19.27 | 20.81 | 19.67 | 0 | 0 | 0 |
#4325 | 10/01/2007 |
19.27
1.60
|
150,400 | 17.67 | 19.27 | 18.01 | 0 | 0 | 0 |
#4326 | 09/01/2007 |
17.67
0.40
|
89,900 | 17.27 | 17.74 | 17.21 | 0 | 0 | 0 |
#4327 | 08/01/2007 |
17.27
0.53
|
183,600 | 16.74 | 17.67 | 16.54 | 0 | 0 | 0 |
#4328 | 05/01/2007 |
16.74
0.27
|
232,500 | 16.47 | 17.14 | 16.01 | 0 | 0 | 0 |
#4329 | 04/01/2007 |
16.47
1.47
|
167,100 | 15.01 | 16.47 | 15.01 | 0 | 0 | 0 |
#4330 | 03/01/2007 |
15.01
0
|
72,800 | 15.01 | 15.34 | 14.67 | 0 | 0 | 0 |
#4331 | 02/01/2007 |
15.01
0
|
47,600 | 15.01 | 15.34 | 14.67 | 0 | 0 | 0 |
#4332 | 29/12/2006 |
15.01
0.07
|
22,300 | 14.94 | 15.01 | 14.67 | 0 | 0 | 0 |
#4333 | 28/12/2006 |
14.94
-0.40
|
28,800 | 15.34 | 15.67 | 14.67 | 0 | 0 | 0 |
#4334 | 27/12/2006 |
15.34
0.93
|
10,700 | 14.41 | 15.34 | 14.67 | 0 | 0 | 0 |
#4335 | 26/12/2006 |
14.41
0.07
|
30,000 | 14.34 | 14.67 | 14.34 | 0 | 0 | 0 |
#4336 | 25/12/2006 |
14.34
-1.07
|
27,200 | 15.41 | 15.41 | 14.34 | 0 | 0 | 0 |
#4337 | 22/12/2006 |
15.41
-0.60
|
6,000 | 16.01 | 16.01 | 14.67 | 0 | 0 | 0 |
#4338 | 21/12/2006 |
16.01
-0.33
|
137,100 | 16.34 | 16.81 | 15.34 | 0 | 0 | 0 |
#4339 | 20/12/2006 |
16.34
1.67
|
98,000 | 14.67 | 16.41 | 15.34 | 0 | 0 | 0 |
#4340 | 19/12/2006 |
14.67
0.33
|
173,700 | 14.34 | 15.34 | 14.01 | 0 | 0 | 0 |
#4341 | 18/12/2006 |
14.34
0.20
|
25,800 | 14.14 | 14.67 | 14.01 | 0 | 0 | 0 |
#4342 | 15/12/2006 |
14.14
0.07
|
55,500 | 14.07 | 14.34 | 14.01 | 0 | 0 | 0 |
#4343 | 14/12/2006 |
14.07
0.53
|
158,200 | 13.54 | 14.34 | 13.01 | 0 | 0 | 0 |
#4344 | 13/12/2006 |
13.54
-0.47
|
25,500 | 14.01 | 14.67 | 13.34 | 0 | 0 | 0 |
#4345 | 12/12/2006 |
14.01
-0.40
|
36,300 | 14.41 | 14.41 | 13.67 | 0 | 0 | 0 |
#4346 | 11/12/2006 |
14.41
-0.27
|
8,800 | 14.67 | 14.67 | 14.34 | 0 | 0 | 0 |
#4347 | 08/12/2006 |
14.67
-1.00
|
13,500 | 15.67 | 15.67 | 14.34 | 0 | 0 | 0 |
#4348 | 07/12/2006 |
15.67
-0.53
|
32,700 | 16.21 | 16.34 | 15.67 | 0 | 0 | 0 |
#4349 | 06/12/2006 |
16.21
0.27
|
70,600 | 15.94 | 16.34 | 15.94 | 0 | 0 | 0 |
#4350 | 05/12/2006 |
15.94
0
|
48,000 | 15.94 | 19.67 | 14.01 | 0 | 0 | 0 |