| 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) |
4.25 | 9.98% | 38,456,100 | -3,769,493 | -163.9 |
41
46.85
46.85
|
|
2 tháng
(2024-03-19) |
-0.15 | -0.32% | 132,742,900 | -10,335,293 | -471.0 |
41
48.50
46.85
|
|
3 tháng
(2024-02-19) |
-0.15 | -0.32% | 243,730,400 | -7,486,296 | -329.3 |
41
48.50
46.85
|
|
6 tháng
(2023-11-20) |
4.15 | 9.72% | 395,692,400 | -17,470,119 | -752.6 |
41
48.50
46.85
|
|
12 tháng
(2023-05-24) |
-5.75 | -10.93% | 1,396,943,000 | -31,498,092 | -1,437.8 |
40.40
75.60
46.85
|
|
24 tháng
(2022-05-30) |
-31.65 | -40.32% | 1,816,472,700 | -7,171,308 | 58.4 |
40.40
79.30
46.85
|
|
36 tháng
(2021-06-03) |
-58.48 | -55.52% | 2,503,493,700 | -128,641,159 | -11,298.4 |
40.40
109.33
46.85
|
|
60 tháng
(2019-06-14) |
-55.82 | -54.37% | 2,911,842,240 | -147,136,830 | -12,909.5 |
40.40
128
46.85
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #4101 | 04/12/2007 |
7.28
0
|
241,890 | 7.28 | 7.33 | 7.28 | 1,900 | 0 | 0 |
| #4102 | 03/12/2007 |
7.28
0
|
181,120 | 7.28 | 7.37 | 7.15 | 20,930 | 500 | 0 |
| #4103 | 30/11/2007 |
7.28
0
|
485,160 | 7.28 | 7.33 | 7.24 | 278,490 | 500 | 0 |
| #4104 | 29/11/2007 |
7.28
-0.23
|
319,240 | 7.51 | 7.60 | 7.28 | 0 | 0 | 0 |
| #4105 | 28/11/2007 |
7.51
-0.18
|
237,300 | 7.69 | 7.69 | 7.51 | 5,400 | 1,800 | 0 |
| #4106 | 27/11/2007 |
7.69
-0.05
|
359,580 | 7.74 | 7.74 | 7.56 | 37,200 | 1,000 | 0 |
| #4107 | 26/11/2007 |
7.74
0.36
|
594,620 | 7.37 | 7.74 | 7.51 | 0 | 0 | 0 |
| #4108 | 23/11/2007 |
7.37
0.32
|
122,430 | 7.05 | 7.37 | 7.37 | 0 | 0 | 0 |
| #4109 | 22/11/2007 |
7.05
0
|
60,070 | 7.05 | 7.19 | 7.05 | 0 | 0 | 0 |
| #4110 | 21/11/2007 |
7.05
-0.09
|
193,670 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 |
| #4111 | 20/11/2007 |
7.15
-0.09
|
73,830 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 |
| #4112 | 19/11/2007 |
7.24
0
|
103,860 | 7.24 | 7.28 | 7.24 | 0 | 0 | 0 |
| #4113 | 16/11/2007 |
7.24
-0.05
|
93,360 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 |
| #4114 | 15/11/2007 |
7.28
0.05
|
138,080 | 7.24 | 7.28 | 7.19 | 0 | 0 | 0 |
| #4115 | 14/11/2007 |
7.24
0.18
|
296,610 | 7.05 | 7.37 | 7.24 | 0 | 0 | 0 |
| #4116 | 13/11/2007 |
7.05
-0.36
|
167,790 | 7.42 | 7.42 | 7.05 | 0 | 0 | 0 |
| #4117 | 12/11/2007 |
7.42
-0.23
|
96,340 | 7.65 | 7.65 | 7.42 | 200 | 1,500 | 0 |
| #4118 | 09/11/2007 |
7.65
0.27
|
316,190 | 7.37 | 7.65 | 7.37 | 11,550 | 0 | 0 |
| #4119 | 08/11/2007 |
7.37
-0.18
|
170,020 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 |
| #4120 | 07/11/2007 |
7.56
-0.27
|
444,180 | 7.83 | 7.83 | 7.56 | 0 | 0 | 0 |
| #4121 | 06/11/2007 |
7.83
0.36
|
70,540 | 7.46 | 7.83 | 7.83 | 0 | 0 | 0 |
| #4122 | 05/11/2007 |
7.46
0.32
|
66,650 | 7.15 | 7.46 | 7.46 | 0 | 0 | 0 |
| #4123 | 02/11/2007 |
7.15
-0.18
|
197,100 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 |
| #4124 | 01/11/2007 |
7.33
-0.05
|
195,380 | 7.37 | 7.46 | 7.19 | 0 | 0 | 0 |
| #4125 | 31/10/2007 |
7.37
-0.09
|
140,770 | 7.46 | 7.51 | 7.37 | 0 | 0 | 0 |
| #4126 | 30/10/2007 |
7.46
0.05
|
146,250 | 7.42 | 7.56 | 7.42 | 5,020 | 1,050 | 0 |
| #4127 | 29/10/2007 |
7.42
-0.36
|
457,260 | 7.78 | 7.78 | 7.42 | 3,330 | 270,290 | 0 |
| #4128 | 26/10/2007 |
7.78
-0.14
|
212,630 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 |
| #4129 | 25/10/2007 |
7.92
-0.14
|
163,650 | 8.06 | 8.10 | 7.92 | 0 | 0 | 0 |
| #4130 | 24/10/2007 |
8.06
0.09
|
182,750 | 7.96 | 8.19 | 7.96 | 0 | 0 | 0 |
| #4131 | 23/10/2007 |
7.96
-0.23
|
192,730 | 8.19 | 8.19 | 7.96 | 1,700 | 0 | 0 |
| #4132 | 22/10/2007 |
8.19
-0.14
|
280,000 | 8.33 | 8.33 | 8.10 | 0 | 0 | 0 |
| #4133 | 19/10/2007 |
8.33
0.36
|
525,830 | 7.96 | 8.33 | 8.10 | 0 | 0 | 0 |
| #4134 | 18/10/2007 |
7.96
-0.14
|
398,500 | 8.10 | 8.28 | 7.96 | 30,710 | 10,100 | 0 |
| #4135 | 17/10/2007 |
8.10
-0.14
|
272,570 | 8.24 | 8.24 | 8.10 | 1,510 | 0 | 0 |
| #4136 | 16/10/2007 |
8.24
-0.18
|
236,970 | 8.42 | 8.42 | 8.24 | 0 | 0 | 0 |
| #4137 | 15/10/2007 |
8.42
0.23
|
326,950 | 8.19 | 8.42 | 8.19 | 0 | 0 | 0 |
| #4138 | 12/10/2007 |
8.19
0.05
|
527,800 | 8.15 | 8.19 | 8.06 | 82,260 | 50,800 | 0 |
| #4139 | 11/10/2007 |
8.15
-0.23
|
362,850 | 8.37 | 8.37 | 8.15 | 2,760 | 500 | 0 |
| #4140 | 10/10/2007 |
8.37
0
|
599,460 | 8.37 | 8.56 | 8.33 | 0 | 0 | 0 |
| #4141 | 09/10/2007 |
8.37
-0.41
|
527,100 | 8.78 | 8.78 | 8.37 | 0 | 0 | 0 |
| #4142 | 08/10/2007 |
8.78
0
|
949,940 | 8.78 | 8.97 | 8.60 | 2,400 | 50,200 | 0 |
| #4143 | 05/10/2007 |
8.78
0.18
|
1,116,040 | 8.60 | 9.01 | 8.60 | 0 | 0 | 0 |
| #4144 | 04/10/2007 |
8.60
0.41
|
1,206,640 | 8.19 | 8.60 | 8.60 | 3,550 | 80,050 | 0 |
| #4145 | 03/10/2007 |
8.19
0.36
|
1,027,610 | 7.83 | 8.19 | 8.15 | 16,500 | 370 | 0 |
| #4146 | 02/10/2007 |
7.83
0.36
|
887,990 | 7.46 | 7.83 | 7.65 | 0 | 0 | 0 |
| #4147 | 01/10/2007 |
7.46
0.32
|
781,020 | 7.15 | 7.46 | 7.42 | 0 | 0 | 0 |
| #4148 | 28/09/2007 |
7.15
0.32
|
833,570 | 6.83 | 7.15 | 6.96 | 0 | 0 | 0 |
| #4149 | 27/09/2007 |
6.83
-0.32
|
562,590 | 7.15 | 7.15 | 6.83 | 0 | 0 | 0 |
| #4150 | 26/09/2007 |
7.15
0.32
|
781,900 | 6.83 | 7.15 | 7.01 | 0 | 0 | 0 |
| #4151 | 25/09/2007 |
6.83
0.32
|
962,110 | 6.51 | 6.83 | 6.74 | 0 | 0 | 0 |
| #4152 | 24/09/2007 |
6.51
0.27
|
551,130 | 6.24 | 6.51 | 6.51 | 0 | 0 | 0 |
| #4153 | 21/09/2007 |
6.24
0.27
|
1,224,660 | 5.96 | 6.24 | 6.14 | 501,990 | 0 | 0 |
| #4154 | 20/09/2007 |
5.96
0.27
|
794,790 | 5.69 | 5.96 | 5.92 | 305,620 | 0 | 0 |
| #4155 | 19/09/2007 |
5.69
0
|
307,840 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |