| 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) |
7.50 | 7.12% | 5,130,600 | -752,404 | -85.0 |
105.30
119.10
112.80
|
|
2 tháng
(2024-03-19) |
2.80 | 2.55% | 10,426,800 | -1,234,404 | -138.4 |
105.30
120.30
112.80
|
|
3 tháng
(2024-02-19) |
9.10 | 8.78% | 16,830,500 | -1,342,515 | -149.8 |
103.70
120.30
112.80
|
|
6 tháng
(2023-11-20) |
22.90 | 25.47% | 28,344,700 | -394,691 | -56.4 |
86.10
120.30
112.80
|
|
12 tháng
(2023-05-24) |
38.50 | 51.82% | 67,404,400 | 1,480,909 | 121.2 |
74.30
120.30
112.80
|
|
24 tháng
(2022-05-30) |
53.50 | 90.22% | 94,657,100 | -1,165,068 | -68.9 |
51.70
120.30
112.80
|
|
36 tháng
(2021-06-03) |
55.20 | 95.83% | 115,504,700 | 1,534,032 | 92.5 |
51.70
120.30
112.80
|
|
60 tháng
(2019-06-14) |
69.20 | 158.72% | 200,591,060 | 8,455,032 | 438.2 |
33.25
120.30
112.80
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #4401 | 22/09/2006 |
76.50
0
|
25,800 | 76.50 | 77 | 76.50 | 0 | 3,000 | 0 |
| #4402 | 21/09/2006 |
76.50
-0.50
|
45,460 | 77 | 77 | 76.50 | 30 | 0 | 0 |
| #4403 | 20/09/2006 |
77
1
|
78,250 | 76 | 77 | 76.50 | 0 | 0 | 0 |
| #4404 | 19/09/2006 |
76
0
|
140,910 | 76 | 76 | 75.50 | 500 | 0 | 0 |
| #4405 | 18/09/2006 |
76
0.50
|
69,320 | 75.50 | 76 | 76 | 0 | 0 | 0 |
| #4406 | 15/09/2006 |
75.50
3.11
|
225,440 | 72.39 | 76 | 75.50 | 3,400 | 0 | 0 |
| #4407 | 14/09/2006 |
81
0
|
106,750 | 81 | 81 | 81 | 4,200 | 0 | 0 |
| #4408 | 13/09/2006 |
81
1.50
|
60,580 | 79.50 | 81.50 | 79 | 10,360 | 7,860 | 0 |
| #4409 | 12/09/2006 |
79.50
-1
|
73,950 | 80.50 | 80.50 | 79.50 | 15,320 | 0 | 0 |
| #4410 | 11/09/2006 |
80.50
1.50
|
155,440 | 79 | 81.50 | 80.50 | 0 | 9,000 | 0 |
| #4411 | 08/09/2006 |
79
0.50
|
100,800 | 78.50 | 79 | 79 | 18,950 | 1,000 | 0 |
| #4412 | 07/09/2006 |
78.50
-1
|
223,950 | 79.50 | 79.50 | 78.50 | 117,850 | 0 | 0 |
| #4413 | 06/09/2006 |
79.50
0
|
165,790 | 79.50 | 80 | 79.50 | 500 | 14,000 | 0 |
| #4414 | 05/09/2006 |
79.50
2
|
113,610 | 77.50 | 79.50 | 78.50 | 5,900 | 20,000 | 0 |
| #4415 | 01/09/2006 |
77.50
2
|
68,520 | 75.50 | 77.50 | 77 | 5,200 | 0 | 0 |
| #4416 | 31/08/2006 |
75.50
-0.50
|
92,930 | 76 | 76 | 74 | 400 | 0 | 0 |
| #4417 | 30/08/2006 |
76
0.50
|
92,820 | 75.50 | 77 | 76 | 0 | 19,800 | 0 |
| #4418 | 29/08/2006 |
75.50
1.50
|
109,570 | 74 | 75.50 | 74 | 35,370 | 3,000 | 0 |
| #4419 | 28/08/2006 |
74
1.50
|
100,940 | 72.50 | 74 | 72.50 | 0 | 19,800 | 0 |
| #4420 | 25/08/2006 |
72.50
0
|
101,840 | 72.50 | 72.50 | 72 | 15,000 | 600 | 0 |
| #4421 | 24/08/2006 |
72.50
3
|
221,220 | 69.50 | 72.50 | 71.50 | 0 | 0 | 0 |
| #4422 | 23/08/2006 |
69.50
1
|
162,610 | 68.50 | 69.50 | 68.50 | 2,000 | 3,000 | 0 |
| #4423 | 22/08/2006 |
68.50
-0.50
|
248,350 | 69 | 69 | 68.50 | 52,600 | 1,000 | 0 |
| #4424 | 21/08/2006 |
69
0.50
|
111,380 | 68.50 | 69 | 68 | 4,000 | 27,000 | 0 |
| #4425 | 18/08/2006 |
68.50
-0.50
|
100,360 | 69 | 69 | 68.50 | 12,630 | 0 | 0 |
| #4426 | 17/08/2006 |
69
0.50
|
155,380 | 68.50 | 69 | 68.50 | 75,200 | 23,960 | 0 |
| #4427 | 16/08/2006 |
68.50
1.50
|
159,490 | 67 | 68.50 | 68 | 25,000 | 27,000 | 0 |
| #4428 | 15/08/2006 |
67
-0.50
|
86,840 | 67.50 | 67.50 | 65 | 450 | 0 | 0 |
| #4429 | 14/08/2006 |
67.50
3
|
109,620 | 64.50 | 67.50 | 67 | 2,000 | 18,000 | 0 |
| #4430 | 11/08/2006 |
64.50
1.50
|
107,520 | 63 | 64.50 | 64 | 12,570 | 0 | 0 |
| #4431 | 10/08/2006 |
63
0.50
|
72,900 | 62.50 | 63 | 62 | 29,510 | 0 | 0 |
| #4432 | 09/08/2006 |
62.50
0
|
75,630 | 62.50 | 63 | 62.50 | 8,000 | 0 | 0 |
| #4433 | 08/08/2006 |
62.50
1.50
|
33,250 | 61 | 63 | 62 | 4,050 | 710 | 0 |
| #4434 | 07/08/2006 |
61
-2
|
69,930 | 63 | 63 | 61 | 6,010 | 0 | 0 |
| #4435 | 04/08/2006 |
63
1.50
|
164,950 | 61.50 | 64 | 63 | 9,000 | 0 | 0 |
| #4436 | 03/08/2006 |
61.50
2.50
|
141,160 | 59 | 61.50 | 60 | 13,920 | 0 | 0 |
| #4437 | 02/08/2006 |
59
2.50
|
133,050 | 56.50 | 59 | 56 | 18,950 | 0 | 0 |
| #4438 | 01/08/2006 |
56.50
-2
|
35,760 | 58.50 | 58.50 | 56.50 | 7,000 | 6,000 | 0 |
| #4439 | 31/07/2006 |
58.50
-2.50
|
48,330 | 61 | 61 | 58.50 | 11,480 | 0 | 0 |
| #4440 | 28/07/2006 |
61
1.50
|
75,180 | 59.50 | 62 | 61 | 18,900 | 0 | 0 |
| #4441 | 27/07/2006 |
59.50
2.50
|
65,820 | 57 | 59.50 | 59 | 0 | 0 | 0 |
| #4442 | 26/07/2006 |
57
0
|
106,560 | 57 | 57 | 56 | 15,000 | 0 | 0 |
| #4443 | 25/07/2006 |
57
-2
|
113,460 | 59 | 59 | 57 | 50,000 | 0 | 0 |
| #4444 | 24/07/2006 |
59
-2
|
15,150 | 61 | 61 | 59 | 0 | 0 | 0 |
| #4445 | 21/07/2006 |
61
-2
|
14,550 | 63 | 63 | 61 | 0 | 0 | 0 |
| #4446 | 20/07/2006 |
63
3
|
59,600 | 60 | 63 | 59 | 0 | 1,000 | 0 |
| #4447 | 19/07/2006 |
60
-2
|
19,760 | 62 | 62 | 60 | 60 | 0 | 0 |
| #4448 | 18/07/2006 |
62
-1
|
51,920 | 63 | 63 | 62 | 20,000 | 14,940 | 0 |
| #4449 | 17/07/2006 |
63
-3
|
30,970 | 66 | 66 | 63 | 0 | 5,060 | 0 |
| #4450 | 14/07/2006 |
66
-1.50
|
18,100 | 67.50 | 67.50 | 66 | 100 | 0 | 0 |
| #4451 | 13/07/2006 |
67.50
-0.50
|
27,770 | 68 | 68 | 67.50 | 1,200 | 0 | 0 |
| #4452 | 12/07/2006 |
68
1
|
151,690 | 67 | 69.50 | 68 | 10,720 | 0 | 0 |
| #4453 | 11/07/2006 |
67
0
|
88,400 | 67 | 67 | 67 | 20,000 | 23,900 | 0 |