Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-22) |
0.22 | 4.37% | 24,320,800 | 405,404 | 2.0 |
4.92
5.37
5.37
|
2 tháng
(2024-03-21) |
-0.82 | -13.51% | 81,982,100 | 583,304 | 2.6 |
4.86
6.14
5.37
|
3 tháng
(2024-02-20) |
-1.23 | -18.98% | 189,506,400 | -365,597 | -3.1 |
4.86
6.65
5.37
|
6 tháng
(2023-11-22) |
-0.61 | -10.41% | 534,306,500 | -34,044 | 0.2 |
4.86
7.45
5.37
|
12 tháng
(2023-05-26) |
0.74 | 16.41% | 1,213,372,600 | -2,163,344 | -11.9 |
4.51
7.45
5.37
|
24 tháng
(2022-05-31) |
-7.10 | -57.49% | 2,323,350,900 | -9,328,652 | -39.0 |
2.59
12.35
5.37
|
36 tháng
(2021-06-07) |
-2.46 | -31.91% | 5,639,273,900 | -7,009,352 | 4.7 |
2.59
18.55
5.37
|
60 tháng
(2019-06-17) |
2.20 | 72.13% | 10,130,408,390 | -27,395,752 | -75.8 |
1.83
18.55
5.37
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#4301 | 12/02/2007 |
22.29
0.96
|
348,860 | 21.34 | 22.29 | 21.18 | 69,640 | 169,310 | 0 |
#4302 | 09/02/2007 |
21.34
-1.11
|
100,610 | 22.45 | 22.45 | 21.34 | 3,010 | 100,610 | 0 |
#4303 | 08/02/2007 |
22.45
-1.11
|
115,570 | 23.57 | 23.57 | 22.45 | 1,210 | 105,670 | 0 |
#4304 | 07/02/2007 |
23.57
-1.11
|
129,780 | 24.68 | 24.68 | 23.57 | 30,420 | 38,150 | 0 |
#4305 | 06/02/2007 |
24.68
1.11
|
325,440 | 23.57 | 24.68 | 22.93 | 77,380 | 100,000 | 0 |
#4306 | 05/02/2007 |
23.57
1.11
|
229,750 | 22.45 | 23.57 | 22.13 | 4,470 | 0 | 0 |
#4307 | 02/02/2007 |
22.45
-0.64
|
125,450 | 23.09 | 23.09 | 22.45 | 87,230 | 0 | 0 |
#4308 | 01/02/2007 |
23.09
0.80
|
487,770 | 22.29 | 23.09 | 22.29 | 100,770 | 100 | 0 |
#4309 | 31/01/2007 |
22.29
-0.16
|
371,040 | 22.45 | 23.57 | 22.29 | 131,880 | 0 | 0 |
#4310 | 30/01/2007 |
22.45
0.96
|
216,680 | 21.50 | 22.45 | 22.29 | 75,760 | 36,000 | 0 |
#4311 | 29/01/2007 |
21.50
0.32
|
126,630 | 21.18 | 21.50 | 21.18 | 30,450 | 0 | 0 |
#4312 | 26/01/2007 |
21.18
0.96
|
158,920 | 20.22 | 21.18 | 20.70 | 68,980 | 1,100 | 0 |
#4313 | 25/01/2007 |
20.22
-0.96
|
256,300 | 21.18 | 21.18 | 20.22 | 90,000 | 0 | 0 |
#4314 | 24/01/2007 |
21.18
-1.11
|
185,700 | 22.29 | 22.29 | 21.18 | 67,570 | 1,200 | 0 |
#4315 | 23/01/2007 |
22.29
0
|
319,050 | 22.29 | 22.29 | 22.29 | 23,600 | 10,200 | 0 |
#4316 | 22/01/2007 |
22.29
0.80
|
656,780 | 21.50 | 22.45 | 21.50 | 0 | 0 | 0 |
#4317 | 19/01/2007 |
21.50
0.96
|
70,160 | 20.54 | 21.50 | 21.50 | 0 | 0 | 0 |
#4318 | 18/01/2007 |
20.54
0.96
|
117,790 | 19.59 | 20.54 | 20.54 | 0 | 6,120 | 0 |
#4319 | 17/01/2007 |
19.59
0.80
|
34,270 | 18.79 | 19.59 | 19.59 | 0 | 0 | 0 |
#4320 | 16/01/2007 |
18.79
0.80
|
26,660 | 17.99 | 18.79 | 18.79 | 70,000 | 0 | 0 |
#4321 | 15/01/2007 |
17.99
0.80
|
64,450 | 17.20 | 17.99 | 17.99 | 0 | 120 | 0 |
#4322 | 12/01/2007 |
17.20
0.80
|
119,950 | 16.40 | 17.20 | 17.20 | 49,500 | 0 | 0 |
#4323 | 11/01/2007 |
16.40
0.64
|
718,250 | 15.76 | 16.40 | 16.40 | 199,170 | 100 | 0 |
#4324 | 10/01/2007 |
15.76
0.48
|
341,260 | 15.29 | 15.76 | 15.29 | 56,220 | 900 | 0 |
#4325 | 09/01/2007 |
15.29
0.16
|
285,470 | 15.13 | 15.45 | 15.29 | 0 | 0 | 0 |
#4326 | 08/01/2007 |
15.13
-0.08
|
183,380 | 15.21 | 15.21 | 15.13 | 103,320 | 0 | 0 |
#4327 | 05/01/2007 |
15.21
0.72
|
293,840 | 14.49 | 15.21 | 14.97 | 247,790 | 0 | 0 |
#4328 | 04/01/2007 |
14.49
0.48
|
124,380 | 14.01 | 14.65 | 14.49 | 90,300 | 600 | 0 |
#4329 | 03/01/2007 |
14.01
-0.32
|
60,500 | 14.33 | 14.33 | 13.85 | 0 | 0 | 0 |
#4330 | 02/01/2007 |
14.33
0.24
|
61,390 | 14.09 | 14.33 | 14.33 | 0 | 0 | 0 |
#4331 | 29/12/2006 |
14.09
0
|
78,130 | 14.09 | 14.09 | 13.77 | 0 | 0 | 0 |
#4332 | 28/12/2006 |
14.09
-0.24
|
117,620 | 14.33 | 14.33 | 14.01 | 350 | 0 | 0 |
#4333 | 27/12/2006 |
14.33
0
|
28,810 | 14.33 | 14.49 | 14.33 | 100 | 0 | 0 |
#4334 | 26/12/2006 |
14.33
0.40
|
71,550 | 13.93 | 14.33 | 14.33 | 0 | 200 | 0 |
#4335 | 25/12/2006 |
13.93
0.64
|
104,790 | 13.30 | 13.93 | 12.66 | 1,200 | 0 | 0 |
#4336 | 22/12/2006 |
13.30
-0.64
|
63,300 | 13.93 | 13.93 | 13.30 | 250 | 0 | 0 |
#4337 | 21/12/2006 |
13.93
-0.72
|
114,650 | 14.65 | 14.65 | 13.93 | 1,550 | 0 | 0 |
#4338 | 20/12/2006 |
14.65
-0.32
|
125,650 | 14.97 | 14.97 | 14.65 | 77,000 | 2,000 | 0 |
#4339 | 19/12/2006 |
14.97
-0.16
|
140,780 | 15.13 | 15.13 | 14.97 | 200 | 0 | 0 |
#4340 | 18/12/2006 |
15.13
-0.64
|
318,460 | 15.76 | 15.76 | 15.05 | 0 | 0 | 0 |
#4341 | 15/12/2006 |
15.76
0.16
|
490,610 | 15.60 | 15.76 | 15.60 | 135,100 | 0 | 0 |
#4342 | 14/12/2006 |
15.60
0.16
|
422,960 | 15.45 | 15.76 | 15.45 | 182,750 | 3,000 | 0 |
#4343 | 13/12/2006 |
15.45
0
|
328,550 | 15.45 | 15.76 | 15.45 | 144,300 | 0 | 0 |
#4344 | 12/12/2006 |
15.45
0.32
|
291,540 | 15.13 | 15.76 | 15.45 | 64,400 | 0 | 0 |
#4345 | 11/12/2006 |
15.13
0.64
|
436,210 | 14.49 | 15.21 | 15.13 | 91,530 | 4,000 | 0 |
#4346 | 08/12/2006 |
14.49
0.64
|
29,700 | 13.85 | 14.49 | 14.49 | 0 | 0 | 0 |
#4347 | 07/12/2006 |
13.85
0.64
|
352,160 | 13.22 | 13.85 | 13.85 | 242,520 | 300 | 0 |
#4348 | 06/12/2006 |
13.22
0.32
|
296,750 | 12.90 | 13.22 | 12.90 | 212,020 | 300 | 0 |
#4349 | 05/12/2006 |
12.90
0
|
207,520 | 12.90 | 12.90 | 12.58 | 6,200 | 0 | 0 |
#4350 | 04/12/2006 |
12.90
0
|
87,600 | 12.90 | 13.06 | 12.74 | 900 | 0 | 0 |
#4351 | 01/12/2006 |
12.90
0
|
183,130 | 12.90 | 12.90 | 12.74 | 4,540 | 0 | 0 |
#4352 | 30/11/2006 |
12.90
-0.08
|
117,530 | 12.98 | 12.98 | 12.34 | 0 | 0 | 0 |
#4353 | 29/11/2006 |
12.98
0.08
|
190,030 | 12.90 | 13.53 | 12.98 | 0 | 0 | 0 |
#4354 | 28/11/2006 |
12.90
0.56
|
179,400 | 12.34 | 12.90 | 12.90 | 0 | 0 | 0 |
#4355 | 27/11/2006 |
12.34
0.56
|
238,520 | 11.78 | 12.34 | 12.26 | 0 | 0 | 0 |
#4356 | 24/11/2006 |
11.78
0.56
|
183,690 | 11.23 | 11.78 | 11.78 | 0 | 0 | 0 |
#4357 | 23/11/2006 |
11.23
0.48
|
199,700 | 10.75 | 11.23 | 11.23 | 0 | 0 | 0 |
#4358 | 22/11/2006 |
10.75
0.48
|
189,800 | 10.27 | 10.75 | 10.75 | 0 | 0 | 0 |
#4359 | 21/11/2006 |
10.27
0.48
|
84,500 | 9.79 | 10.27 | 10.27 | 0 | 0 | 0 |
#4360 | 20/11/2006 |
9.79
0.40
|
123,400 | 9.39 | 9.79 | 9.79 | 0 | 0 | 0 |
#4361 | 17/11/2006 |
9.39
0.40
|
53,180 | 9.00 | 9.39 | 9.39 | 0 | 0 | 0 |
#4362 | 16/11/2006 |
9.00
0.40
|
13,190 | 8.60 | 9.00 | 8.92 | 0 | 0 | 0 |
#4363 | 15/11/2006 |
8.60
0
|
10,900 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |