| 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) |
7.10 | 18.49% | 116,870,800 | 7,772,440 | 289.1 |
38.10
45.60
45.50
|
|
2 tháng
(2024-03-19) |
8.30 | 22.31% | 324,792,200 | 16,204,497 | 636.1 |
37.20
45.60
45.50
|
|
3 tháng
(2024-02-19) |
8 | 21.33% | 479,864,400 | 6,412,989 | 278.0 |
36
45.60
45.50
|
|
6 tháng
(2023-11-20) |
8.90 | 24.32% | 736,134,700 | -3,694,248 | -96.9 |
36
45.60
45.50
|
|
12 tháng
(2023-05-24) |
16.55 | 57.15% | 1,576,807,619 | 1,242,008 | 42.5 |
28.95
45.60
45.50
|
|
24 tháng
(2022-05-30) |
17.96 | 65.21% | 3,365,823,614 | 53,324,530 | 1,226.9 |
17.67
45.60
45.50
|
|
36 tháng
(2021-06-03) |
20.79 | 84.12% | 6,036,348,570 | 56,511,279 | 1,300.1 |
17.67
45.60
45.50
|
|
60 tháng
(2019-06-14) |
27.47 | 152.33% | 8,753,912,321 | -20,796,864 | 121.3 |
7.71
45.60
45.50
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #4101 | 05/12/2007 |
22.02
-0.32
|
100,300 | 22.35 | 22.43 | 21.94 | 23,200 | 0 | 0 |
| #4102 | 04/12/2007 |
22.35
0
|
141,400 | 22.35 | 22.51 | 22.27 | 100 | 0 | 0 |
| #4103 | 03/12/2007 |
22.35
0.08
|
60,300 | 22.27 | 22.48 | 22.02 | 0 | 100 | 0 |
| #4104 | 30/11/2007 |
22.27
-0.05
|
71,700 | 22.32 | 22.35 | 22.02 | 0 | 0 | 0 |
| #4105 | 29/11/2007 |
22.32
0.03
|
70,800 | 22.28 | 22.43 | 22.27 | 100 | 0 | 0 |
| #4106 | 28/11/2007 |
22.28
-0.05
|
103,100 | 22.33 | 22.59 | 22.19 | 5,700 | 30,000 | 0 |
| #4107 | 27/11/2007 |
22.33
-0.18
|
133,800 | 22.51 | 22.83 | 22.27 | 3,000 | 30,000 | 0 |
| #4108 | 26/11/2007 |
22.51
0.19
|
117,300 | 22.32 | 22.51 | 22.27 | 0 | 0 | 0 |
| #4109 | 23/11/2007 |
22.32
0.05
|
108,600 | 22.27 | 22.67 | 22.20 | 1,500 | 300 | 0 |
| #4110 | 22/11/2007 |
22.27
0.19
|
186,600 | 22.07 | 22.67 | 22.01 | 4,500 | 22,600 | 0 |
| #4111 | 21/11/2007 |
22.07
-0.31
|
155,200 | 22.38 | 22.51 | 21.70 | 500 | 0 | 0 |
| #4112 | 20/11/2007 |
22.38
-0.42
|
111,800 | 22.80 | 22.83 | 22.35 | 1,200 | 0 | 0 |
| #4113 | 19/11/2007 |
22.80
-0.74
|
143,000 | 23.55 | 23.55 | 22.53 | 0 | 600 | 0 |
| #4114 | 16/11/2007 |
23.55
-0.18
|
199,100 | 23.72 | 24.28 | 23.00 | 0 | 0 | 0 |
| #4115 | 15/11/2007 |
23.72
0.71
|
368,000 | 23.01 | 25.00 | 23.24 | 0 | 1,000 | 0 |
| #4116 | 14/11/2007 |
23.01
1.96
|
121,800 | 21.05 | 23.01 | 21.08 | 0 | 0 | 0 |
| #4117 | 13/11/2007 |
21.05
-1.38
|
191,900 | 22.43 | 22.49 | 20.40 | 0 | 0 | 0 |
| #4118 | 12/11/2007 |
22.43
-0.55
|
123,100 | 22.98 | 23.48 | 22.35 | 2,500 | 0 | 0 |
| #4119 | 09/11/2007 |
22.98
-0.70
|
215,400 | 23.68 | 23.81 | 22.51 | 1,400 | 0 | 0 |
| #4120 | 08/11/2007 |
23.68
-0.62
|
163,700 | 24.29 | 24.29 | 23.29 | 500 | 0 | 0 |
| #4121 | 07/11/2007 |
24.29
0
|
150,500 | 24.29 | 24.78 | 24.05 | 1,500 | 100 | 0 |
| #4122 | 06/11/2007 |
24.29
-0.08
|
179,600 | 24.37 | 24.45 | 23.89 | 0 | 0 | 0 |
| #4123 | 05/11/2007 |
24.37
-0.81
|
213,100 | 25.18 | 25.18 | 24.05 | 800 | 12,000 | 0 |
| #4124 | 02/11/2007 |
25.18
-0.57
|
196,500 | 25.75 | 27.01 | 24.86 | 3,000 | 0 | 0 |
| #4125 | 01/11/2007 |
25.75
1.70
|
213,600 | 24.05 | 25.91 | 23.82 | 3,000 | 1,500 | 0 |
| #4126 | 31/10/2007 |
24.05
-0.73
|
193,400 | 24.78 | 24.92 | 23.72 | 2,500 | 0 | 0 |
| #4127 | 30/10/2007 |
24.78
0.32
|
227,300 | 24.45 | 25.18 | 24.29 | 10,400 | 0 | 0 |
| #4128 | 29/10/2007 |
24.45
-1.62
|
151,000 | 26.07 | 26.43 | 24.45 | 7,500 | 0 | 0 |
| #4129 | 26/10/2007 |
26.07
0.08
|
294,600 | 25.99 | 28.63 | 25.83 | 41,300 | 0 | 0 |
| #4130 | 25/10/2007 |
25.99
0.08
|
418,200 | 25.91 | 26.23 | 25.91 | 1,500 | 50,000 | 0 |
| #4131 | 24/10/2007 |
25.91
0
|
341,300 | 25.91 | 26.53 | 25.59 | 1,400 | 80,000 | 0 |
| #4132 | 23/10/2007 |
25.91
-0.42
|
263,000 | 26.33 | 26.69 | 25.91 | 1,600 | 0 | 0 |
| #4133 | 22/10/2007 |
26.33
-0.55
|
194,800 | 26.88 | 26.96 | 26.33 | 5,800 | 0 | 0 |
| #4134 | 19/10/2007 |
26.88
0.50
|
275,500 | 26.38 | 27.04 | 26.07 | 400 | 50,000 | 0 |
| #4135 | 18/10/2007 |
26.38
-0.66
|
196,100 | 27.04 | 27.04 | 26.09 | 100 | 0 | 0 |
| #4136 | 17/10/2007 |
27.04
0.08
|
326,800 | 26.96 | 28.34 | 26.72 | 500 | 0 | 0 |
| #4137 | 16/10/2007 |
26.96
-0.24
|
520,600 | 27.21 | 27.37 | 26.80 | 0 | 0 | 0 |
| #4138 | 15/10/2007 |
27.21
0.19
|
285,100 | 27.01 | 27.53 | 26.70 | 0 | 0 | 0 |
| #4139 | 12/10/2007 |
27.01
-0.28
|
134,000 | 27.29 | 27.53 | 26.61 | 0 | 0 | 0 |
| #4140 | 11/10/2007 |
27.29
0.06
|
167,200 | 27.22 | 27.77 | 27.21 | 100 | 0 | 0 |
| #4141 | 10/10/2007 |
27.22
0.99
|
302,800 | 26.23 | 27.40 | 26.07 | 0 | 10,000 | 0 |
| #4142 | 09/10/2007 |
26.23
-0.32
|
296,400 | 26.56 | 26.56 | 25.75 | 0 | 0 | 0 |
| #4143 | 08/10/2007 |
26.56
-0.65
|
212,500 | 27.21 | 28.50 | 26.23 | 500 | 5,000 | 0 |
| #4144 | 05/10/2007 |
27.21
-0.94
|
191,800 | 28.15 | 30.83 | 26.23 | 0 | 9,100 | 0 |
| #4145 | 04/10/2007 |
28.15
0.62
|
363,000 | 27.53 | 28.34 | 27.53 | 300 | 0 | 0 |
| #4146 | 03/10/2007 |
27.53
0.49
|
459,800 | 27.04 | 29.64 | 26.72 | 500 | 0 | 0 |
| #4147 | 02/10/2007 |
27.04
2.33
|
695,200 | 24.71 | 27.17 | 25.42 | 0 | 0 | 0 |
| #4148 | 01/10/2007 |
24.71
1.96
|
52,900 | 22.75 | 24.71 | 24.71 | 0 | 0 | 0 |
| #4149 | 28/09/2007 |
22.75
1.94
|
128,200 | 20.81 | 22.75 | 20.73 | 0 | 0 | 0 |
| #4150 | 27/09/2007 |
20.81
0.24
|
278,900 | 20.57 | 20.81 | 20.63 | 100,500 | 0 | 0 |
| #4151 | 26/09/2007 |
20.57
-0.13
|
252,500 | 20.70 | 20.89 | 20.50 | 1,600 | 0 | 0 |
| #4152 | 25/09/2007 |
20.70
0.16
|
227,300 | 20.53 | 20.73 | 20.32 | 4,000 | 0 | 0 |
| #4153 | 24/09/2007 |
20.53
-0.02
|
147,400 | 20.55 | 21.05 | 20.40 | 2,600 | 0 | 0 |
| #4154 | 21/09/2007 |
20.55
0.15
|
163,700 | 20.40 | 21.05 | 20.24 | 900 | 0 | 0 |
| #4155 | 20/09/2007 |
20.40
0
|
314,000 | 20.40 | 24.11 | 19.27 | 0 | 0 | 0 |