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) |
2 | 17.09% | 9,756,600 | -10,300 | 0.0 |
11.30
13.70
13.70
|
2 tháng
(2024-03-21) |
1.40 | 11.38% | 39,936,400 | 120,200 | 1.4 |
11.30
15.10
13.70
|
3 tháng
(2024-02-20) |
1.40 | 11.38% | 53,785,900 | 124,800 | 1.6 |
11.30
15.10
13.70
|
6 tháng
(2023-11-22) |
-3.20 | -18.93% | 83,089,400 | 133,800 | 1.7 |
11.30
16.90
13.70
|
12 tháng
(2023-05-26) |
3.50 | 34.31% | 145,085,856 | 131,494 | 1.5 |
10.20
28.71
13.70
|
24 tháng
(2022-05-31) |
2.47 | 22.01% | 182,612,310 | 142,008 | 1.6 |
3.86
28.71
13.70
|
36 tháng
(2021-06-07) |
4.14 | 43.36% | 247,008,207 | 133,208 | 1.2 |
3.86
28.71
13.70
|
60 tháng
(2019-06-17) |
9.11 | 198.55% | 257,397,508 | 137,558 | 1.3 |
2.58
28.71
13.70
|
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 |
3.17
-0.08
|
4,400 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
#4002 | 09/05/2008 |
3.25
-0.08
|
300 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
#4003 | 08/05/2008 |
3.34
-0.10
|
5,100 | 3.44 | 3.44 | 3.34 | 0 | 0 | 0 |
#4004 | 07/05/2008 |
3.44
-0.10
|
1,700 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
#4005 | 06/05/2008 |
3.54
-0.10
|
200 | 3.64 | 3.64 | 3.54 | 0 | 0 | 0 |
#4006 | 05/05/2008 |
3.64
-0.04
|
5,300 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
#4007 | 29/04/2008 |
3.68
-0.04
|
9,400 | 3.72 | 3.81 | 3.68 | 0 | 0 | 0 |
#4008 | 28/04/2008 |
3.72
0.06
|
3,900 | 3.66 | 3.72 | 3.62 | 0 | 0 | 0 |
#4009 | 25/04/2008 |
3.66
0.10
|
6,500 | 3.56 | 3.66 | 3.58 | 0 | 0 | 0 |
#4010 | 24/04/2008 |
3.56
-0.08
|
11,000 | 3.64 | 3.68 | 3.54 | 0 | 0 | 0 |
#4011 | 23/04/2008 |
3.64
-0.20
|
6,100 | 3.85 | 3.85 | 3.64 | 0 | 0 | 0 |
#4012 | 22/04/2008 |
3.85
0.04
|
11,000 | 3.81 | 3.89 | 3.70 | 0 | 0 | 0 |
#4013 | 21/04/2008 |
3.81
-0.08
|
8,500 | 3.89 | 3.89 | 3.79 | 100 | 0 | 0 |
#4014 | 18/04/2008 |
3.89
-0.16
|
11,700 | 4.05 | 4.05 | 3.83 | 0 | 0 | 0 |
#4015 | 17/04/2008 |
4.05
0.08
|
15,100 | 3.97 | 4.07 | 3.87 | 0 | 0 | 0 |
#4016 | 16/04/2008 |
3.97
-0.10
|
200 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 |
#4017 | 11/04/2008 |
4.07
-0.12
|
300 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 |
#4018 | 10/04/2008 |
4.19
-0.12
|
4,900 | 4.32 | 4.32 | 4.19 | 0 | 0 | 0 |
#4019 | 09/04/2008 |
4.32
-0.14
|
4,700 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 |
#4020 | 08/04/2008 |
4.46
0
|
34,800 | 4.46 | 4.58 | 4.34 | 0 | 0 | 0 |
#4021 | 07/04/2008 |
4.46
0.12
|
100 | 4.34 | 4.46 | 4.46 | 0 | 0 | 0 |
#4022 | 04/04/2008 |
4.34
0.08
|
1,500 | 4.26 | 4.34 | 4.34 | 0 | 0 | 0 |
#4023 | 03/04/2008 |
4.26
0.08
|
300 | 4.17 | 4.26 | 4.26 | 0 | 0 | 0 |
#4024 | 02/04/2008 |
4.17
0.08
|
100 | 4.09 | 4.17 | 4.17 | 0 | 0 | 0 |
#4025 | 01/04/2008 |
4.09
0.06
|
500 | 4.03 | 4.09 | 4.09 | 0 | 0 | 0 |
#4026 | 31/03/2008 |
4.03
0.06
|
1,600 | 3.97 | 4.03 | 4.03 | 0 | 0 | 0 |
#4027 | 28/03/2008 |
3.97
0.04
|
500 | 3.93 | 3.97 | 3.97 | 0 | 0 | 0 |
#4028 | 27/03/2008 |
3.93
0.04
|
1,400 | 3.89 | 3.93 | 3.89 | 0 | 0 | 0 |
#4029 | 26/03/2008 |
3.89
0.18
|
15,000 | 3.70 | 4.03 | 3.79 | 0 | 0 | 0 |
#4030 | 25/03/2008 |
3.70
-0.39
|
10,300 | 4.09 | 4.09 | 3.70 | 0 | 0 | 0 |
#4031 | 24/03/2008 |
4.09
-0.41
|
8,000 | 4.50 | 4.54 | 4.09 | 0 | 0 | 0 |
#4032 | 21/03/2008 |
4.50
-0.41
|
12,000 | 4.91 | 5.12 | 4.44 | 0 | 0 | 0 |
#4033 | 20/03/2008 |
4.91
0.16
|
12,200 | 4.75 | 5.18 | 4.81 | 100 | 0 | 0 |
#4034 | 19/03/2008 |
4.75
0.12
|
20,200 | 4.64 | 4.89 | 4.23 | 0 | 0 | 0 |
#4035 | 18/03/2008 |
4.64
-0.45
|
34,900 | 5.09 | 5.09 | 4.64 | 0 | 0 | 0 |
#4036 | 17/03/2008 |
5.09
-0.53
|
17,500 | 5.61 | 5.61 | 5.05 | 0 | 0 | 0 |
#4037 | 14/03/2008 |
5.61
-0.16
|
10,800 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
#4038 | 13/03/2008 |
5.77
0.10
|
8,900 | 5.67 | 5.91 | 5.48 | 0 | 0 | 0 |
#4039 | 12/03/2008 |
5.67
0.29
|
11,200 | 5.38 | 5.87 | 5.48 | 0 | 0 | 0 |
#4040 | 11/03/2008 |
5.38
-0.47
|
15,400 | 5.85 | 5.85 | 5.36 | 0 | 0 | 0 |
#4041 | 10/03/2008 |
5.85
0.39
|
49,700 | 5.46 | 5.99 | 5.48 | 0 | 0 | 0 |
#4042 | 07/03/2008 |
5.46
0.49
|
4,200 | 4.97 | 5.46 | 5.46 | 0 | 0 | 0 |
#4043 | 06/03/2008 |
4.97
0.29
|
800 | 4.68 | 4.97 | 4.97 | 0 | 0 | 0 |
#4044 | 05/03/2008 |
4.68
-0.25
|
20,700 | 4.93 | 4.93 | 4.44 | 0 | 0 | 0 |
#4045 | 04/03/2008 |
4.93
-0.55
|
37,200 | 5.48 | 5.48 | 4.93 | 200 | 0 | 0 |
#4046 | 03/03/2008 |
5.48
-0.59
|
33,000 | 6.06 | 6.06 | 5.48 | 0 | 0 | 0 |
#4047 | 29/02/2008 |
6.06
-0.49
|
13,400 | 6.55 | 6.55 | 6.04 | 100 | 0 | 0 |
#4048 | 28/02/2008 |
6.55
0.18
|
11,600 | 6.38 | 6.65 | 6.46 | 200 | 0 | 0 |
#4049 | 27/02/2008 |
6.38
0.02
|
12,200 | 6.36 | 7.04 | 6.26 | 0 | 0 | 0 |
#4050 | 26/02/2008 |
6.36
-0.59
|
13,400 | 6.94 | 7.53 | 6.34 | 0 | 0 | 0 |
#4051 | 25/02/2008 |
6.94
0.27
|
18,900 | 6.67 | 6.94 | 6.32 | 0 | 0 | 0 |
#4052 | 22/02/2008 |
6.67
0
|
21,400 | 6.67 | 6.87 | 6.02 | 200 | 0 | 0 |
#4053 | 21/02/2008 |
6.67
-0.67
|
35,300 | 7.34 | 7.34 | 6.67 | 0 | 0 | 0 |
#4054 | 20/02/2008 |
7.34
-0.29
|
25,000 | 7.63 | 7.63 | 7.24 | 0 | 0 | 0 |
#4055 | 19/02/2008 |
7.63
-0.20
|
24,000 | 7.82 | 7.92 | 7.24 | 100 | 0 | 0 |
#4056 | 18/02/2008 |
7.82
-0.39
|
22,900 | 8.22 | 8.22 | 7.36 | 0 | 0 | 0 |
#4057 | 15/02/2008 |
8.22
0
|
14,200 | 8.22 | 8.31 | 8.04 | 0 | 0 | 0 |
#4058 | 14/02/2008 |
8.22
0.08
|
24,200 | 8.14 | 8.45 | 8.12 | 0 | 0 | 0 |
#4059 | 13/02/2008 |
8.14
-0.27
|
26,400 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 |
#4060 | 12/02/2008 |
8.41
-0.59
|
17,800 | 9.00 | 9.74 | 8.22 | 0 | 0 | 0 |
#4061 | 01/02/2008 |
9.00
0.20
|
51,300 | 8.80 | 9.39 | 8.61 | 0 | 0 | 0 |
#4062 | 31/01/2008 |
8.80
0.16
|
30,100 | 8.65 | 9.47 | 8.22 | 0 | 0 | 0 |
#4063 | 30/01/2008 |
8.65
0.63
|
43,200 | 8.02 | 8.65 | 8.41 | 100 | 0 | 0 |
#4064 | 29/01/2008 |
8.02
0.55
|
45,200 | 7.47 | 8.20 | 7.63 | 0 | 0 | 0 |
#4065 | 28/01/2008 |
7.47
-0.41
|
18,600 | 7.88 | 8.08 | 7.43 | 0 | 0 | 0 |
#4066 | 25/01/2008 |
7.88
-0.23
|
32,400 | 8.12 | 8.31 | 7.82 | 0 | 0 | 0 |
#4067 | 24/01/2008 |
8.12
-0.10
|
25,600 | 8.22 | 8.80 | 7.98 | 0 | 0 | 0 |
#4068 | 23/01/2008 |
8.22
-0.37
|
44,500 | 8.59 | 8.59 | 7.82 | 0 | 0 | 0 |
#4069 | 22/01/2008 |
8.59
-0.31
|
27,700 | 8.90 | 8.90 | 8.33 | 0 | 0 | 0 |
#4070 | 21/01/2008 |
8.90
-0.20
|
19,800 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
#4071 | 18/01/2008 |
9.10
0
|
47,800 | 9.10 | 9.39 | 8.61 | 0 | 0 | 0 |
#4072 | 17/01/2008 |
9.10
0.16
|
35,100 | 8.94 | 9.74 | 8.70 | 0 | 0 | 0 |
#4073 | 16/01/2008 |
8.94
0.82
|
24,400 | 8.12 | 8.94 | 8.57 | 0 | 0 | 0 |
#4074 | 15/01/2008 |
8.12
-0.78
|
37,400 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
#4075 | 14/01/2008 |
8.90
-0.49
|
35,000 | 9.39 | 9.39 | 8.80 | 0 | 0 | 0 |
#4076 | 11/01/2008 |
9.39
-0.37
|
55,300 | 9.76 | 9.98 | 9.39 | 100 | 0 | 0 |
#4077 | 10/01/2008 |
9.76
0.02
|
31,800 | 9.74 | 9.78 | 9.02 | 0 | 0 | 0 |
#4078 | 09/01/2008 |
9.74
-0.04
|
26,500 | 9.78 | 9.78 | 9.39 | 0 | 0 | 0 |
#4079 | 08/01/2008 |
9.78
0.33
|
57,400 | 9.45 | 10.15 | 9.39 | 0 | 0 | 0 |
#4080 | 07/01/2008 |
9.45
-0.92
|
89,700 | 10.37 | 10.56 | 9.19 | 0 | 0 | 0 |
#4081 | 04/01/2008 |
10.37
-0.29
|
97,600 | 10.66 | 10.95 | 10.07 | 0 | 0 | 0 |
#4082 | 03/01/2008 |
10.66
-0.45
|
144,300 | 11.11 | 12.13 | 10.37 | 0 | 0 | 0 |
#4083 | 02/01/2008 |
11.11
0.35
|
95,400 | 10.76 | 11.11 | 10.56 | 0 | 0 | 0 |
#4084 | 28/12/2007 |
10.76
0
|
318,800 | 10.76 | 11.15 | 8.22 | 0 | 0 | 0 |