| 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) |
1.65 | 6.20% | 137,827,400 | 55,600 | 0.0 |
26.60
28.25
28.25
|
|
2 tháng
(2024-03-19) |
1.40 | 5.21% | 375,517,700 | 55,600 | 0.0 |
26.60
28.50
28.25
|
|
3 tháng
(2024-02-19) |
0.55 | 1.99% | 612,720,300 | 55,600 | 0.0 |
26.60
28.50
28.25
|
|
6 tháng
(2023-11-20) |
5.75 | 25.56% | 1,151,091,900 | 55,300 | -0.0 |
21.85
28.50
28.25
|
|
12 tháng
(2023-05-24) |
7.24 | 34.47% | 2,191,585,600 | 55,400 | -0.0 |
20.88
28.50
28.25
|
|
24 tháng
(2022-05-30) |
6.90 | 32.31% | 3,019,178,100 | 54,568 | 0.6 |
14.62
28.50
28.25
|
|
36 tháng
(2021-06-03) |
3.71 | 15.12% | 4,624,962,000 | -4,967 | -3.0 |
14.62
28.50
28.25
|
|
60 tháng
(2019-06-14) |
19.17 | 211.16% | 7,292,727,404 | -2,729,376 | -48.6 |
7.32
28.50
28.25
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #4301 | 13/02/2007 |
9.14
0.18
|
91,600 | 8.96 | 9.14 | 9.01 | 0 | 0 | 0 |
| #4302 | 12/02/2007 |
8.96
0.00
|
95,300 | 8.95 | 9.05 | 8.94 | 0 | 0 | 0 |
| #4303 | 09/02/2007 |
8.95
0.00
|
76,200 | 8.95 | 9.14 | 8.87 | 0 | 0 | 0 |
| #4304 | 08/02/2007 |
8.95
-0.10
|
100,800 | 9.05 | 9.19 | 8.91 | 0 | 0 | 0 |
| #4305 | 07/02/2007 |
9.05
0.16
|
75,400 | 8.89 | 9.65 | 8.87 | 0 | 0 | 0 |
| #4306 | 06/02/2007 |
8.89
0.05
|
39,500 | 8.84 | 8.96 | 8.73 | 0 | 0 | 0 |
| #4307 | 05/02/2007 |
8.84
-0.09
|
38,200 | 8.94 | 9.10 | 8.82 | 0 | 0 | 0 |
| #4308 | 02/02/2007 |
8.94
-0.02
|
25,500 | 8.96 | 9.65 | 8.87 | 0 | 0 | 0 |
| #4309 | 01/02/2007 |
8.96
-0.11
|
64,300 | 9.07 | 9.51 | 8.82 | 0 | 0 | 0 |
| #4310 | 31/01/2007 |
9.07
0.06
|
40,300 | 9.01 | 9.19 | 9.01 | 0 | 0 | 0 |
| #4311 | 30/01/2007 |
9.01
0.27
|
38,200 | 8.74 | 9.17 | 8.73 | 0 | 0 | 0 |
| #4312 | 29/01/2007 |
8.74
-0.04
|
40,300 | 8.78 | 8.78 | 8.32 | 0 | 0 | 0 |
| #4313 | 26/01/2007 |
8.78
-0.14
|
56,900 | 8.91 | 8.91 | 8.23 | 0 | 0 | 0 |
| #4314 | 25/01/2007 |
8.91
-0.37
|
52,400 | 9.28 | 9.65 | 8.44 | 0 | 0 | 0 |
| #4315 | 24/01/2007 |
9.28
0.37
|
100,800 | 8.91 | 9.59 | 8.04 | 0 | 0 | 0 |
| #4316 | 23/01/2007 |
8.91
0.46
|
74,400 | 8.45 | 8.97 | 8.27 | 0 | 0 | 0 |
| #4317 | 22/01/2007 |
8.45
0.30
|
117,500 | 8.16 | 8.50 | 7.99 | 0 | 0 | 0 |
| #4318 | 19/01/2007 |
8.16
0.39
|
78,000 | 7.76 | 8.27 | 7.72 | 0 | 0 | 0 |
| #4319 | 18/01/2007 |
7.76
0.28
|
90,800 | 7.49 | 7.76 | 7.51 | 0 | 0 | 0 |
| #4320 | 17/01/2007 |
7.49
-0.07
|
169,500 | 7.56 | 7.90 | 7.40 | 0 | 0 | 0 |
| #4321 | 16/01/2007 |
7.56
0.07
|
100,800 | 7.49 | 7.58 | 7.44 | 0 | 0 | 0 |
| #4322 | 15/01/2007 |
7.49
0.05
|
45,100 | 7.44 | 7.49 | 7.35 | 0 | 0 | 0 |
| #4323 | 12/01/2007 |
7.44
0.09
|
65,300 | 7.35 | 7.58 | 7.26 | 0 | 0 | 0 |
| #4324 | 11/01/2007 |
7.35
0.05
|
87,800 | 7.31 | 7.35 | 7.17 | 0 | 0 | 0 |
| #4325 | 10/01/2007 |
7.31
0.15
|
67,700 | 7.16 | 7.35 | 7.21 | 0 | 0 | 0 |
| #4326 | 09/01/2007 |
7.16
-0.06
|
48,900 | 7.22 | 7.25 | 7.07 | 0 | 0 | 0 |
| #4327 | 08/01/2007 |
7.22
-0.02
|
53,100 | 7.24 | 7.34 | 6.97 | 0 | 0 | 0 |
| #4328 | 05/01/2007 |
7.24
0.13
|
80,600 | 7.11 | 7.34 | 7.11 | 0 | 0 | 0 |
| #4329 | 04/01/2007 |
7.11
0.23
|
79,800 | 6.88 | 7.11 | 6.88 | 0 | 0 | 0 |
| #4330 | 03/01/2007 |
6.88
0.09
|
42,700 | 6.79 | 6.93 | 6.81 | 0 | 0 | 0 |
| #4331 | 02/01/2007 |
6.79
-0.09
|
80,300 | 6.88 | 6.88 | 6.75 | 0 | 0 | 0 |
| #4332 | 29/12/2006 |
6.88
-0.11
|
103,200 | 6.99 | 7.02 | 6.84 | 0 | 0 | 0 |
| #4333 | 28/12/2006 |
6.99
0.23
|
106,000 | 6.76 | 7.11 | 6.75 | 0 | 0 | 0 |
| #4334 | 27/12/2006 |
6.76
0.26
|
63,900 | 6.50 | 6.80 | 6.65 | 0 | 0 | 0 |
| #4335 | 26/12/2006 |
6.50
0.07
|
34,000 | 6.42 | 6.65 | 6.42 | 0 | 0 | 0 |
| #4336 | 25/12/2006 |
6.42
0.08
|
48,400 | 6.34 | 6.52 | 6.19 | 0 | 0 | 0 |
| #4337 | 22/12/2006 |
6.34
-0.27
|
41,000 | 6.61 | 6.61 | 6.19 | 0 | 0 | 0 |
| #4338 | 21/12/2006 |
6.61
-0.02
|
44,600 | 6.63 | 6.65 | 6.47 | 0 | 0 | 0 |
| #4339 | 20/12/2006 |
6.63
0.04
|
57,400 | 6.59 | 6.65 | 6.60 | 0 | 0 | 0 |
| #4340 | 19/12/2006 |
6.59
-0.04
|
37,400 | 6.64 | 6.65 | 6.56 | 0 | 0 | 0 |
| #4341 | 18/12/2006 |
6.64
0.07
|
70,400 | 6.56 | 6.70 | 6.56 | 0 | 0 | 0 |
| #4342 | 15/12/2006 |
6.56
0.11
|
56,800 | 6.46 | 6.65 | 6.45 | 0 | 0 | 0 |
| #4343 | 14/12/2006 |
6.46
0.05
|
45,600 | 6.41 | 6.56 | 6.38 | 0 | 0 | 0 |
| #4344 | 13/12/2006 |
6.41
0.03
|
70,500 | 6.37 | 6.56 | 6.24 | 0 | 0 | 0 |
| #4345 | 12/12/2006 |
6.37
-0.24
|
29,000 | 6.62 | 7.25 | 6.19 | 0 | 0 | 0 |
| #4346 | 11/12/2006 |
6.62
0.15
|
67,600 | 6.47 | 7.07 | 6.47 | 0 | 0 | 0 |
| #4347 | 08/12/2006 |
6.47
0.30
|
48,500 | 6.17 | 6.65 | 6.24 | 0 | 0 | 0 |
| #4348 | 07/12/2006 |
6.17
0.56
|
24,200 | 5.61 | 6.17 | 5.74 | 0 | 0 | 0 |
| #4349 | 06/12/2006 |
5.61
0.00
|
81,800 | 5.61 | 5.78 | 5.51 | 0 | 0 | 0 |
| #4350 | 05/12/2006 |
5.61
-0.22
|
111,400 | 5.82 | 5.82 | 5.51 | 0 | 0 | 0 |
| #4351 | 04/12/2006 |
5.82
-0.19
|
89,500 | 6.01 | 6.01 | 5.74 | 0 | 0 | 0 |
| #4352 | 01/12/2006 |
6.01
-0.02
|
59,300 | 6.03 | 6.10 | 5.97 | 0 | 0 | 0 |
| #4353 | 30/11/2006 |
6.03
-0.29
|
66,200 | 6.33 | 6.33 | 5.92 | 0 | 0 | 0 |
| #4354 | 29/11/2006 |
6.33
-0.24
|
30,900 | 6.57 | 6.57 | 6.10 | 0 | 0 | 0 |
| #4355 | 28/11/2006 |
6.57
-0.17
|
19,800 | 6.74 | 6.88 | 6.42 | 0 | 0 | 0 |
| #4356 | 27/11/2006 |
6.74
0
|
42,400 | 6.74 | 7.41 | 6.19 | 0 | 0 | 0 |
| #4357 | 24/11/2006 |
6.74
0.39
|
63,600 | 6.35 | 6.97 | 6.42 | 0 | 0 | 0 |
| #4358 | 23/11/2006 |
6.35
0.17
|
69,900 | 6.18 | 6.65 | 5.97 | 0 | 0 | 0 |
| #4359 | 22/11/2006 |
6.18
0.21
|
62,300 | 5.97 | 6.57 | 5.97 | 0 | 0 | 0 |
| #4360 | 21/11/2006 |
5.97
0
|
56,500 | 5.97 | 6.88 | 5.46 | 0 | 0 | 0 |