| 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) |
0.11 | 2.63% | 1,093,300 | 5,400 | 0.0 |
4.07
4.32
4.29
|
|
2 tháng
(2024-03-21) |
-0.38 | -8.14% | 4,262,400 | -2,100 | -0.0 |
4.07
4.92
4.29
|
|
3 tháng
(2024-02-20) |
-0.70 | -14.03% | 5,790,000 | 2,200 | 0.0 |
4.07
5.03
4.29
|
|
6 tháng
(2023-11-22) |
-0.89 | -17.18% | 8,532,000 | 3,800 | 0.0 |
4.07
5.18
4.29
|
|
12 tháng
(2023-05-26) |
-1.48 | -25.65% | 19,420,500 | -1,900 | -0.0 |
4.07
6.75
4.29
|
|
24 tháng
(2022-05-31) |
-4.44 | -50.85% | 35,427,900 | -2,228 | -0.1 |
4.07
8.73
4.29
|
|
36 tháng
(2021-06-07) |
-2.17 | -33.64% | 127,600,200 | -2,328 | -0.1 |
4.07
15.97
4.29
|
|
60 tháng
(2019-06-17) |
-0.59 | -12.13% | 159,870,050 | -2,048 | -0.1 |
3.85
15.97
4.29
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #4001 | 09/05/2008 |
4.44
-0.08
|
1,200 | 4.52 | 4.52 | 4.44 | 100 | 0 | 0 |
| #4002 | 08/05/2008 |
4.52
-0.08
|
500 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| #4003 | 07/05/2008 |
4.60
-0.08
|
1,770 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| #4004 | 06/05/2008 |
4.68
-0.08
|
4,810 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
| #4005 | 05/05/2008 |
4.77
-0.08
|
15,170 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
| #4006 | 29/04/2008 |
4.85
0
|
30,790 | 4.85 | 4.93 | 4.85 | 250 | 0 | 0 |
| #4007 | 28/04/2008 |
4.85
0.08
|
17,860 | 4.77 | 4.85 | 4.79 | 0 | 0 | 0 |
| #4008 | 25/04/2008 |
4.77
-0.08
|
29,120 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 |
| #4009 | 24/04/2008 |
4.85
-0.05
|
16,210 | 4.90 | 4.92 | 4.85 | 650 | 0 | 0 |
| #4010 | 23/04/2008 |
4.90
-0.08
|
97,950 | 4.97 | 5.02 | 4.90 | 3,100 | 0 | 0 |
| #4011 | 22/04/2008 |
4.97
0.08
|
13,170 | 4.90 | 4.97 | 4.97 | 2,500 | 0 | 0 |
| #4012 | 21/04/2008 |
4.90
0.08
|
2,380 | 4.82 | 4.90 | 4.90 | 0 | 0 | 0 |
| #4013 | 18/04/2008 |
4.82
0.08
|
9,850 | 4.75 | 4.82 | 4.82 | 0 | 0 | 0 |
| #4014 | 17/04/2008 |
4.75
0.08
|
52,980 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
| #4015 | 16/04/2008 |
4.67
-0.08
|
950 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
| #4016 | 11/04/2008 |
4.75
-0.08
|
16,440 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 |
| #4017 | 10/04/2008 |
4.82
-0.08
|
12,470 | 4.90 | 4.90 | 4.82 | 5,000 | 0 | 0 |
| #4018 | 09/04/2008 |
4.90
0.05
|
30,280 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
| #4019 | 08/04/2008 |
4.85
0.08
|
39,450 | 4.77 | 4.85 | 4.72 | 100 | 10,000 | 0 |
| #4020 | 07/04/2008 |
4.77
0.08
|
1,000 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 |
| #4021 | 04/04/2008 |
4.70
0.03
|
1,020 | 4.67 | 4.70 | 4.70 | 0 | 0 | 0 |
| #4022 | 03/04/2008 |
4.67
0.03
|
10 | 4.65 | 4.67 | 4.67 | 0 | 0 | 0 |
| #4023 | 02/04/2008 |
4.65
0.03
|
2,020 | 4.62 | 4.65 | 4.65 | 0 | 0 | 0 |
| #4024 | 01/04/2008 |
4.62
0.03
|
10 | 4.60 | 4.62 | 4.62 | 0 | 0 | 0 |
| #4025 | 31/03/2008 |
4.60
0.03
|
240 | 4.57 | 4.60 | 4.60 | 0 | 0 | 0 |
| #4026 | 28/03/2008 |
4.57
0.03
|
5,500 | 4.55 | 4.57 | 4.57 | 0 | 0 | 0 |
| #4027 | 27/03/2008 |
4.55
0.03
|
8,910 | 4.52 | 4.55 | 4.55 | 0 | 0 | 0 |
| #4028 | 26/03/2008 |
4.52
-0.03
|
30,090 | 4.55 | 4.55 | 4.32 | 7,760 | 0 | 0 |
| #4029 | 25/03/2008 |
4.55
-0.23
|
19,920 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 |
| #4030 | 24/03/2008 |
4.77
-0.23
|
11,650 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
| #4031 | 21/03/2008 |
5.00
-0.25
|
19,490 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 |
| #4032 | 20/03/2008 |
5.25
-0.28
|
9,200 | 5.53 | 5.53 | 5.25 | 0 | 0 | 0 |
| #4033 | 19/03/2008 |
5.53
-0.28
|
24,050 | 5.80 | 5.83 | 5.53 | 0 | 0 | 0 |
| #4034 | 18/03/2008 |
5.80
-0.30
|
4,880 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| #4035 | 17/03/2008 |
6.10
-0.30
|
8,280 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
| #4036 | 14/03/2008 |
6.41
0
|
6,380 | 6.41 | 6.41 | 6.18 | 100 | 0 | 0 |
| #4037 | 13/03/2008 |
6.41
0
|
11,920 | 6.41 | 6.41 | 6.28 | 0 | 0 | 0 |
| #4038 | 12/03/2008 |
6.41
-0.33
|
34,420 | 6.73 | 6.73 | 6.41 | 0 | 0 | 0 |
| #4039 | 11/03/2008 |
6.73
-0.08
|
11,000 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 |
| #4040 | 10/03/2008 |
6.81
0.10
|
57,250 | 6.71 | 7.03 | 6.81 | 500 | 0 | 0 |
| #4041 | 07/03/2008 |
6.71
0.30
|
52,860 | 6.41 | 6.71 | 6.58 | 150 | 0 | 0 |
| #4042 | 06/03/2008 |
6.41
0.30
|
40,480 | 6.10 | 6.41 | 6.41 | 10,000 | 0 | 0 |
| #4043 | 05/03/2008 |
6.10
-0.30
|
1,600 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
| #4044 | 04/03/2008 |
6.41
-0.33
|
910 | 6.73 | 6.73 | 6.41 | 0 | 0 | 0 |
| #4045 | 03/03/2008 |
6.73
-0.35
|
7,110 | 7.08 | 7.08 | 6.73 | 150 | 1,280 | 0 |
| #4046 | 29/02/2008 |
7.08
-0.35
|
24,940 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 |
| #4047 | 28/02/2008 |
7.44
-0.38
|
29,910 | 7.81 | 7.81 | 7.44 | 400 | 0 | 0 |
| #4048 | 27/02/2008 |
7.81
-0.40
|
31,630 | 8.21 | 8.21 | 7.81 | 100 | 0 | 0 |
| #4049 | 26/02/2008 |
8.21
-0.43
|
24,530 | 8.64 | 8.64 | 8.21 | 0 | 2,400 | 0 |
| #4050 | 25/02/2008 |
8.64
0.03
|
48,910 | 8.62 | 8.87 | 8.19 | 0 | 0 | 0 |
| #4051 | 22/02/2008 |
8.62
-0.45
|
3,190 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
| #4052 | 21/02/2008 |
9.07
-0.48
|
3,310 | 9.55 | 9.55 | 9.07 | 0 | 0 | 0 |
| #4053 | 20/02/2008 |
9.55
-0.50
|
27,330 | 10.05 | 10.05 | 9.55 | 50 | 0 | 0 |
| #4054 | 19/02/2008 |
10.05
-0.50
|
16,420 | 10.55 | 10.55 | 10.05 | 500 | 0 | 0 |
| #4055 | 18/02/2008 |
10.55
-0.38
|
36,020 | 10.93 | 11.05 | 10.40 | 5,900 | 0 | 0 |
| #4056 | 15/02/2008 |
10.93
0
|
92,490 | 10.93 | 11.30 | 10.55 | 0 | 0 | 0 |