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) |
0.70 | 24.14% | 7,649,000 | -100 | -0.0 |
2.90
3.90
3.60
|
2 tháng
(2024-03-19) |
0 | 0% | 12,375,376 | -100 | -0.0 |
2.90
3.90
3.60
|
3 tháng
(2024-02-19) |
0.10 | 2.86% | 17,696,492 | -100 | -0.0 |
2.90
3.90
3.60
|
6 tháng
(2023-11-20) |
0 | 0% | 30,204,452 | -2,200 | -0.0 |
2.90
3.90
3.60
|
12 tháng
(2023-05-24) |
-0.20 | -5.26% | 99,746,460 | -17,721 | -0.1 |
2.90
5.30
3.60
|
24 tháng
(2022-05-30) |
-4.90 | -57.65% | 185,112,949 | -28,315 | -0.1 |
2.70
8.60
3.60
|
36 tháng
(2021-06-03) |
-4.50 | -55.56% | 337,340,840 | -213,251 | -2.0 |
2.70
12.80
3.60
|
60 tháng
(2019-06-14) |
-4.08 | -53.15% | 448,098,984 | -497,549 | -5.1 |
2.70
12.80
3.60
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#4001 | 12/05/2008 |
3.77
-0.12
|
9,900 | 3.89 | 3.89 | 3.77 | 9,900 | 0 | 0 |
#4002 | 09/05/2008 |
3.89
0
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
#4003 | 08/05/2008 |
3.89
-0.12
|
100 | 4.00 | 4.00 | 3.89 | 0 | 0 | 0 |
#4004 | 07/05/2008 |
4.00
-0.07
|
100 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
#4005 | 06/05/2008 |
4.07
-0.12
|
900 | 4.19 | 4.30 | 4.07 | 100 | 700 | 0 |
#4006 | 05/05/2008 |
4.19
-0.09
|
100 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
#4007 | 29/04/2008 |
4.28
-0.09
|
1,100 | 4.37 | 4.47 | 4.28 | 0 | 0 | 0 |
#4008 | 28/04/2008 |
4.37
-0.12
|
1,900 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
#4009 | 25/04/2008 |
4.49
0.12
|
2,000 | 4.37 | 4.49 | 4.47 | 0 | 0 | 0 |
#4010 | 24/04/2008 |
4.37
-0.07
|
3,200 | 4.44 | 4.51 | 4.33 | 0 | 0 | 0 |
#4011 | 23/04/2008 |
4.44
-0.07
|
100 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
#4012 | 22/04/2008 |
4.51
-0.12
|
1,000 | 4.63 | 4.72 | 4.51 | 0 | 0 | 0 |
#4013 | 21/04/2008 |
4.63
-0.07
|
2,000 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
#4014 | 18/04/2008 |
4.70
-0.37
|
4,300 | 5.07 | 5.07 | 4.70 | 0 | 0 | 0 |
#4015 | 17/04/2008 |
5.07
0.14
|
16,900 | 4.93 | 5.07 | 4.79 | 0 | 0 | 0 |
#4016 | 16/04/2008 |
4.93
-0.14
|
100 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 |
#4017 | 11/04/2008 |
5.07
-0.14
|
100 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 |
#4018 | 10/04/2008 |
5.21
-0.14
|
100 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
#4019 | 09/04/2008 |
5.35
-0.23
|
500 | 5.58 | 5.58 | 5.35 | 0 | 0 | 0 |
#4020 | 08/04/2008 |
5.58
0.09
|
4,700 | 5.49 | 5.65 | 5.33 | 0 | 0 | 0 |
#4021 | 07/04/2008 |
5.49
0.14
|
4,600 | 5.35 | 5.49 | 5.49 | 100 | 0 | 0 |
#4022 | 04/04/2008 |
5.35
0.09
|
100 | 5.26 | 5.35 | 5.35 | 0 | 0 | 0 |
#4023 | 03/04/2008 |
5.26
0
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
#4024 | 02/04/2008 |
5.26
0.09
|
100 | 5.16 | 5.26 | 5.26 | 0 | 0 | 0 |
#4025 | 01/04/2008 |
5.16
0.09
|
200 | 5.07 | 5.16 | 5.16 | 0 | 0 | 0 |
#4026 | 31/03/2008 |
5.07
0.09
|
200 | 4.98 | 5.07 | 5.07 | 0 | 0 | 0 |
#4027 | 28/03/2008 |
4.98
0.09
|
8,000 | 4.89 | 4.98 | 4.98 | 0 | 0 | 0 |
#4028 | 27/03/2008 |
4.89
0.09
|
10,200 | 4.79 | 4.89 | 4.70 | 0 | 0 | 0 |
#4029 | 26/03/2008 |
4.79
0.44
|
1,100 | 4.35 | 4.79 | 4.77 | 0 | 0 | 0 |
#4030 | 25/03/2008 |
4.35
-0.49
|
1,500 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
#4031 | 24/03/2008 |
4.84
-0.47
|
4,800 | 5.30 | 5.30 | 4.79 | 0 | 0 | 0 |
#4032 | 21/03/2008 |
5.30
-0.51
|
3,000 | 5.82 | 5.82 | 5.23 | 0 | 0 | 0 |
#4033 | 20/03/2008 |
5.82
0.02
|
100 | 5.79 | 5.82 | 5.82 | 0 | 0 | 0 |
#4034 | 19/03/2008 |
5.79
0.35
|
200 | 5.44 | 5.82 | 5.79 | 0 | 0 | 0 |
#4035 | 18/03/2008 |
5.44
-0.51
|
4,300 | 5.96 | 5.96 | 5.44 | 0 | 0 | 0 |
#4036 | 17/03/2008 |
5.96
-0.54
|
2,000 | 6.49 | 6.49 | 5.93 | 0 | 0 | 0 |
#4037 | 14/03/2008 |
6.49
-0.05
|
3,800 | 6.54 | 6.58 | 6.49 | 100 | 0 | 0 |
#4038 | 13/03/2008 |
6.54
0.23
|
1,800 | 6.30 | 6.63 | 6.40 | 0 | 0 | 0 |
#4039 | 12/03/2008 |
6.30
0.30
|
1,900 | 6.00 | 6.82 | 6.17 | 0 | 0 | 0 |
#4040 | 11/03/2008 |
6.00
-0.58
|
3,400 | 6.58 | 6.98 | 6.00 | 0 | 0 | 0 |
#4041 | 10/03/2008 |
6.58
0.58
|
21,200 | 6.00 | 6.58 | 6.58 | 17,000 | 0 | 0 |
#4042 | 07/03/2008 |
6.00
0.54
|
2,500 | 5.47 | 6.00 | 6.00 | 0 | 0 | 0 |
#4043 | 06/03/2008 |
5.47
0.49
|
200 | 4.98 | 5.47 | 5.47 | 0 | 0 | 0 |
#4044 | 05/03/2008 |
4.98
-0.54
|
3,200 | 5.51 | 5.51 | 4.98 | 0 | 0 | 0 |
#4045 | 04/03/2008 |
5.51
-0.54
|
700 | 6.05 | 6.05 | 5.51 | 0 | 0 | 0 |
#4046 | 03/03/2008 |
6.05
-0.65
|
2,800 | 6.70 | 6.75 | 6.05 | 0 | 0 | 0 |
#4047 | 29/02/2008 |
6.70
-0.05
|
400 | 6.75 | 6.75 | 6.63 | 0 | 0 | 0 |
#4048 | 28/02/2008 |
6.75
-0.16
|
1,000 | 6.91 | 6.98 | 6.75 | 0 | 0 | 0 |
#4049 | 27/02/2008 |
6.91
0
|
3,600 | 6.91 | 7.58 | 6.91 | 0 | 0 | 0 |
#4050 | 26/02/2008 |
6.91
-0.77
|
300 | 7.68 | 7.68 | 6.91 | 0 | 0 | 0 |
#4051 | 25/02/2008 |
7.68
0.51
|
7,500 | 7.17 | 7.79 | 7.63 | 1,000 | 0 | 0 |
#4052 | 22/02/2008 |
7.17
-0.79
|
9,700 | 7.96 | 7.96 | 7.17 | 0 | 0 | 0 |
#4053 | 21/02/2008 |
7.96
-0.65
|
700 | 8.61 | 8.61 | 7.96 | 0 | 0 | 0 |
#4054 | 20/02/2008 |
8.61
-0.70
|
3,200 | 9.31 | 9.54 | 8.61 | 0 | 0 | 0 |
#4055 | 19/02/2008 |
9.31
-0.30
|
6,400 | 9.61 | 9.61 | 9.31 | 0 | 0 | 0 |
#4056 | 18/02/2008 |
9.61
-1.07
|
1,800 | 10.68 | 10.68 | 9.61 | 0 | 0 | 0 |
#4057 | 15/02/2008 |
10.68
0
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
#4058 | 14/02/2008 |
10.68
0.21
|
1,300 | 10.47 | 10.68 | 10.59 | 0 | 0 | 0 |
#4059 | 13/02/2008 |
10.47
0.23
|
300 | 10.24 | 10.66 | 10.47 | 0 | 0 | 0 |
#4060 | 12/02/2008 |
10.24
-0.58
|
1,500 | 10.82 | 10.82 | 10.24 | 0 | 0 | 0 |
#4061 | 01/02/2008 |
10.82
-0.35
|
11,000 | 11.17 | 11.17 | 10.70 | 100 | 0 | 0 |
#4062 | 31/01/2008 |
11.17
0.65
|
10,300 | 10.52 | 11.28 | 10.47 | 0 | 0 | 0 |
#4063 | 30/01/2008 |
10.52
0.74
|
11,100 | 9.77 | 10.52 | 10.26 | 100 | 0 | 0 |
#4064 | 29/01/2008 |
9.77
0.33
|
6,100 | 9.45 | 9.89 | 9.31 | 0 | 0 | 0 |
#4065 | 28/01/2008 |
9.45
-0.79
|
9,700 | 10.24 | 10.24 | 9.42 | 0 | 0 | 0 |
#4066 | 25/01/2008 |
10.24
0
|
8,800 | 10.24 | 10.68 | 10.24 | 100 | 0 | 0 |
#4067 | 24/01/2008 |
10.24
-0.35
|
3,200 | 10.59 | 11.52 | 10.00 | 0 | 0 | 0 |
#4068 | 23/01/2008 |
10.59
-0.54
|
6,600 | 11.12 | 11.86 | 10.47 | 0 | 0 | 0 |
#4069 | 22/01/2008 |
11.12
0.37
|
3,900 | 10.75 | 11.17 | 10.91 | 0 | 0 | 0 |
#4070 | 21/01/2008 |
10.75
-1.35
|
13,200 | 12.10 | 12.10 | 10.70 | 0 | 0 | 0 |
#4071 | 18/01/2008 |
12.10
0
|
32,500 | 12.10 | 12.14 | 11.63 | 0 | 0 | 0 |