| 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) |
0.30 | 3.45% | 207,800 | 0 | 0 |
8.20
9.20
9
|
|
2 tháng
(2024-03-19) |
1.50 | 20% | 533,300 | 0 | 0 |
7.30
9.60
9
|
|
3 tháng
(2024-02-19) |
1.40 | 18.42% | 777,600 | 0 | 0 |
7.20
9.60
9
|
|
6 tháng
(2023-11-20) |
0.80 | 9.76% | 1,911,800 | -4,200 | -0.0 |
7.20
9.60
9
|
|
12 tháng
(2023-05-24) |
0 | 0% | 6,150,513 | -23,768 | -0.2 |
7.20
13
9
|
|
24 tháng
(2022-05-30) |
-8.90 | -49.72% | 7,514,212 | -18,784 | -0.2 |
7.10
20
9
|
|
36 tháng
(2021-06-03) |
-6.50 | -41.94% | 11,046,107 | -18,656 | -0.2 |
7.10
33
9
|
|
60 tháng
(2019-06-14) |
2 | 28.57% | 18,095,031 | -30,613 | -0.4 |
3.20
33
9
|
| STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| #4401 | 15/09/2006 |
3.98
-0.16
|
12,000 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
| #4402 | 14/09/2006 |
4.15
0.08
|
17,460 | 4.07 | 4.20 | 4.15 | 0 | 200 | 0 |
| #4403 | 13/09/2006 |
4.07
0.19
|
65,140 | 3.88 | 4.07 | 3.77 | 0 | 0 | 0 |
| #4404 | 12/09/2006 |
3.88
0.15
|
72,260 | 3.73 | 3.91 | 3.88 | 0 | 0 | 0 |
| #4405 | 11/09/2006 |
3.73
0.17
|
10,260 | 3.55 | 3.73 | 3.73 | 0 | 0 | 0 |
| #4406 | 08/09/2006 |
3.55
0.16
|
18,860 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 |
| #4407 | 07/09/2006 |
3.39
-0.05
|
6,900 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
| #4408 | 06/09/2006 |
3.45
0
|
8,940 | 3.45 | 3.55 | 3.45 | 100 | 0 | 0 |
| #4409 | 05/09/2006 |
3.45
0.11
|
25,380 | 3.34 | 3.45 | 3.34 | 300 | 0 | 0 |
| #4410 | 01/09/2006 |
3.34
0.02
|
7,640 | 3.32 | 3.34 | 3.32 | 0 | 0 | 0 |
| #4411 | 31/08/2006 |
3.32
-0.08
|
5,710 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
| #4412 | 30/08/2006 |
3.39
0.11
|
27,500 | 3.28 | 3.39 | 3.39 | 0 | 0 | 0 |
| #4413 | 29/08/2006 |
3.28
0.13
|
14,530 | 3.15 | 3.28 | 3.15 | 0 | 0 | 0 |
| #4414 | 28/08/2006 |
3.15
0.03
|
1,190 | 3.12 | 3.18 | 3.12 | 310 | 0 | 0 |
| #4415 | 25/08/2006 |
3.12
-0.05
|
2,240 | 3.18 | 3.18 | 3.12 | 10 | 0 | 0 |
| #4416 | 24/08/2006 |
3.18
0
|
8,800 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| #4417 | 23/08/2006 |
3.18
0.13
|
3,500 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
| #4418 | 22/08/2006 |
3.05
-0.13
|
15,740 | 3.18 | 3.18 | 3.03 | 0 | 5,200 | 0 |
| #4419 | 21/08/2006 |
3.18
-0.05
|
6,650 | 3.23 | 3.23 | 3.18 | 1,000 | 0 | 0 |
| #4420 | 18/08/2006 |
3.23
-0.10
|
5,500 | 3.33 | 3.33 | 3.23 | 0 | 100 | 0 |
| #4421 | 17/08/2006 |
3.33
-0.01
|
13,380 | 3.34 | 3.34 | 3.33 | 0 | 0 | 0 |
| #4422 | 16/08/2006 |
3.34
0.12
|
24,480 | 3.22 | 3.34 | 3.22 | 0 | 300 | 0 |
| #4423 | 15/08/2006 |
3.22
0
|
15,450 | 3.22 | 3.23 | 3.22 | 0 | 50 | 0 |
| #4424 | 14/08/2006 |
3.22
0.15
|
17,910 | 3.07 | 3.22 | 3.12 | 1,280 | 200 | 0 |
| #4425 | 11/08/2006 |
3.07
0.05
|
5,650 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 |
| #4426 | 10/08/2006 |
3.01
-0.05
|
2,670 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
| #4427 | 09/08/2006 |
3.07
0
|
5,490 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
| #4428 | 08/08/2006 |
3.07
0.08
|
1,210 | 2.99 | 3.07 | 3.03 | 10 | 0 | 0 |
| #4429 | 07/08/2006 |
2.99
0
|
14,510 | 2.99 | 3.00 | 2.99 | 100 | 0 | 0 |
| #4430 | 04/08/2006 |
2.99
0.14
|
9,100 | 2.86 | 2.99 | 2.99 | 0 | 0 | 0 |
| #4431 | 03/08/2006 |
2.86
0.14
|
5,290 | 2.72 | 2.86 | 2.83 | 0 | 0 | 0 |
| #4432 | 02/08/2006 |
2.72
-0.06
|
16,020 | 2.78 | 2.78 | 2.65 | 3,800 | 0 | 0 |
| #4433 | 01/08/2006 |
2.78
-0.15
|
5,570 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 |
| #4434 | 31/07/2006 |
2.93
0
|
2,330 | 2.93 | 2.98 | 2.93 | 700 | 0 | 0 |
| #4435 | 28/07/2006 |
2.93
0
|
11,200 | 2.93 | 3.03 | 2.93 | 0 | 0 | 0 |
| #4436 | 27/07/2006 |
2.93
0
|
12,130 | 2.93 | 2.93 | 2.83 | 200 | 0 | 0 |
| #4437 | 26/07/2006 |
2.93
-0.10
|
8,220 | 3.03 | 3.03 | 2.93 | 1,200 | 0 | 0 |
| #4438 | 25/07/2006 |
3.03
-0.08
|
5,580 | 3.12 | 3.12 | 3.01 | 0 | 200 | 0 |
| #4439 | 24/07/2006 |
3.12
-0.13
|
4,400 | 3.24 | 3.24 | 3.12 | 350 | 0 | 0 |
| #4440 | 21/07/2006 |
3.24
-0.15
|
7,100 | 3.39 | 3.39 | 3.24 | 400 | 0 | 0 |
| #4441 | 20/07/2006 |
3.39
0.15
|
9,780 | 3.24 | 3.39 | 3.14 | 0 | 200 | 0 |
| #4442 | 19/07/2006 |
3.24
-0.17
|
12,700 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
| #4443 | 18/07/2006 |
3.41
0
|
6,060 | 3.41 | 3.41 | 3.35 | 60 | 0 | 0 |
| #4444 | 17/07/2006 |
3.41
-0.15
|
3,630 | 3.56 | 3.56 | 3.41 | 60 | 0 | 0 |
| #4445 | 14/07/2006 |
3.56
-0.06
|
6,130 | 3.62 | 3.62 | 3.56 | 500 | 0 | 0 |
| #4446 | 13/07/2006 |
3.62
0.06
|
3,910 | 3.56 | 3.68 | 3.62 | 0 | 0 | 0 |
| #4447 | 12/07/2006 |
3.56
0.02
|
8,290 | 3.54 | 3.56 | 3.54 | 0 | 0 | 0 |
| #4448 | 11/07/2006 |
3.54
-0.18
|
27,510 | 3.72 | 3.72 | 3.54 | 700 | 0 | 0 |
| #4449 | 10/07/2006 |
3.72
0.15
|
42,070 | 3.57 | 3.72 | 3.68 | 350 | 100 | 0 |
| #4450 | 07/07/2006 |
3.57
0.17
|
13,600 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 |
| #4451 | 06/07/2006 |
3.40
0.16
|
50 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
| #4452 | 05/07/2006 |
3.24
0.15
|
3,800 | 3.10 | 3.24 | 3.24 | 0 | 0 | 0 |
| #4453 | 04/07/2006 |
3.10
0.15
|
13,680 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 |
| #4454 | 03/07/2006 |
2.95
0
|
23,200 | 2.95 | 2.95 | 2.95 | 100 | 0 | 0 |