| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.40 | -8.70% | 214,580 | 0 | 0 |
4.10
4.70
4.30
|
|
2 tháng
(2024-09-23) |
-0.50 | -10.64% | 385,849 | 0 | 0 |
4.10
4.80
4.30
|
|
3 tháng
(2024-08-23) |
-0.70 | -14.29% | 537,751 | 0 | 0 |
4.10
5.10
4.30
|
|
6 tháng
(2024-05-27) |
0.10 | 2.44% | 2,762,391 | 0 | 0 |
4
6.70
4.30
|
|
12 tháng
(2023-11-27) |
-0.20 | -4.55% | 3,683,539 | -8,152 | -0.0 |
3.80
6.70
4.30
|
|
24 tháng
(2022-12-02) |
-2.30 | -35.38% | 6,439,571 | -8,552 | -0.0 |
3.80
7.20
4.30
|
|
36 tháng
(2021-12-07) |
-7.87 | -65.20% | 8,525,438 | -8,552 | -0.0 |
3.80
13.04
4.30
|
|
60 tháng
(2019-12-18) |
-4.73 | -52.95% | 11,014,543 | -166,177 | -1.8 |
3.80
17.20
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/01/2008 |
7.06
|
1,200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 02/01/2008 |
7.06
|
2,800 | 6.42 | 7.06 | 6.41 | 0 | 0 | 0 |
| 28/12/2007 |
6.42
|
200 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 |
| 27/12/2007 |
6.81
|
1,200 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
| 26/12/2007 |
6.89
|
2,900 | 6.90 | 6.90 | 6.58 | 0 | 0 | 0 |
| 25/12/2007 |
6.90
|
2,400 | 6.89 | 7.13 | 6.81 | 0 | 0 | 0 |
| 24/12/2007 |
6.89
|
1,200 | 7.05 | 7.13 | 6.89 | 0 | 0 | 0 |
| 21/12/2007 |
7.05
|
600 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 20/12/2007 |
7.05
|
100 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
| 19/12/2007 |
7.24
|
1,400 | 7.61 | 7.61 | 6.66 | 0 | 0 | 0 |
| 18/12/2007 |
7.61
|
400 | 7.67 | 7.67 | 6.93 | 0 | 0 | 0 |
| 17/12/2007 |
7.67
|
100 | 7.37 | 7.67 | 7.67 | 0 | 0 | 0 |
| 14/12/2007 |
7.37
|
3,700 | 7.30 | 8.02 | 7.37 | 0 | 0 | 0 |
| 13/12/2007 |
7.30
|
200 | 6.66 | 7.30 | 7.30 | 0 | 0 | 0 |
| 12/12/2007 |
6.66
|
100 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 |
| 11/12/2007 |
6.89
|
2,100 | 7.37 | 7.37 | 6.76 | 0 | 0 | 0 |
| 10/12/2007 |
7.37
|
2,900 | 7.85 | 7.85 | 7.21 | 0 | 0 | 0 |
| 07/12/2007 |
7.85
|
300 | 7.69 | 8.01 | 7.85 | 0 | 0 | 0 |
| 06/12/2007 |
7.69
|
200 | 7.53 | 7.69 | 7.69 | 0 | 0 | 0 |
| 05/12/2007 |
7.53
|
300 | 7.21 | 7.53 | 7.53 | 0 | 0 | 0 |
| 04/12/2007 |
7.21
|
1,500 | 7.69 | 8.17 | 7.21 | 0 | 0 | 0 |
| 03/12/2007 |
7.69
|
100 | 7.21 | 7.69 | 7.69 | 0 | 0 | 0 |
| 30/11/2007 |
7.21
|
1,100 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 |
| 29/11/2007 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/11/2007 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 27/11/2007 |
7.42
|
4,300 | 7.05 | 7.69 | 6.73 | 0 | 0 | 0 |
| 26/11/2007 |
7.05
|
700 | 7.90 | 7.90 | 7.05 | 0 | 0 | 0 |
| 23/11/2007 |
7.90
|
400 | 7.53 | 7.98 | 6.77 | 0 | 0 | 0 |
| 22/11/2007 |
7.53
|
2,400 | 7.53 | 7.54 | 7.53 | 1,600 | 0 | 0 |
| 21/11/2007 |
7.53
|
1,100 | 7.46 | 7.99 | 7.53 | 1,000 | 0 | 0 |
| 20/11/2007 |
7.46
|
1,400 | 8.01 | 8.01 | 7.46 | 0 | 0 | 0 |
| 19/11/2007 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/11/2007 |
8.01
|
1,100 | 8.15 | 8.62 | 8.01 | 0 | 0 | 0 |
| 15/11/2007 |
8.15
|
700 | 7.75 | 8.46 | 8.15 | 0 | 0 | 0 |
| 14/11/2007 |
7.75
|
5,100 | 7.05 | 7.75 | 6.89 | 0 | 0 | 0 |
| 13/11/2007 |
7.05
|
700 | 7.53 | 7.53 | 7.05 | 0 | 0 | 0 |
| 12/11/2007 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 09/11/2007 |
7.53
|
3,000 | 8.25 | 8.25 | 7.53 | 0 | 0 | 0 |
| 08/11/2007 |
8.25
|
4,400 | 8.09 | 8.25 | 8.17 | 0 | 0 | 0 |
| 07/11/2007 |
8.09
|
4,600 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 |
| 06/11/2007 |
8.68
|
1,400 | 9.29 | 9.29 | 8.52 | 0 | 0 | 0 |
| 05/11/2007 |
9.29
|
1,800 | 10.15 | 10.15 | 9.29 | 0 | 0 | 0 |
| 02/11/2007 |
10.15
|
3,700 | 11.21 | 11.21 | 9.61 | 0 | 0 | 0 |
| 01/11/2007 |
11.21
|
3,700 | 10.41 | 11.21 | 9.53 | 0 | 0 | 0 |
| 31/10/2007 |
10.41
|
8,100 | 10.41 | 10.41 | 10.09 | 0 | 0 | 0 |
| 30/10/2007 |
10.41
|
4,800 | 9.71 | 10.67 | 9.61 | 0 | 0 | 0 |
| 29/10/2007 |
9.71
|
1,600 | 8.82 | 9.71 | 9.71 | 0 | 0 | 0 |
| 26/10/2007 |
8.82
|
1,300 | 8.02 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/10/2007 |
8.02
|
6,800 | 7.48 | 8.02 | 7.98 | 0 | 0 | 0 |
| 24/10/2007 |
7.48
|
3,800 | 6.81 | 7.48 | 6.89 | 0 | 1,800 | 0 |
| 23/10/2007 |
6.81
|
2,500 | 6.49 | 6.81 | 6.81 | 0 | 0 | 0 |
| 22/10/2007 |
6.49
|
600 | 6.79 | 6.79 | 6.12 | 0 | 0 | 0 |
| 19/10/2007 |
6.79
|
300 | 7.14 | 7.14 | 6.79 | 0 | 300 | 0 |
| 18/10/2007 |
7.14
|
800 | 7.69 | 7.69 | 7.14 | 0 | 0 | 0 |
| 17/10/2007 |
7.69
|
2,900 | 7.26 | 7.98 | 7.69 | 2,000 | 0 | 0 |
| 16/10/2007 |
7.26
|
400 | 6.60 | 7.26 | 7.26 | 0 | 0 | 0 |
| 15/10/2007 |
6.60
|
1,100 | 6.01 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/10/2007 |
6.01
|
400 | 5.46 | 6.01 | 6.01 | 0 | 0 | 0 |
| 11/10/2007 |
5.46
|
0 | 5.61 | 5.46 | 5.46 | 0 | 0 | 0 |
| 10/10/2007 |
5.61
|
700 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
| 09/10/2007 |
5.61
|
600 | 6.13 | 6.13 | 5.61 | 0 | 0 | 0 |
| 08/10/2007 |
6.13
|
1,800 | 6.73 | 6.73 | 6.09 | 0 | 0 | 0 |
| 05/10/2007 |
6.73
|
200 | 7.40 | 7.40 | 6.73 | 0 | 0 | 0 |
| 04/10/2007 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/10/2007 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/10/2007 |
7.40
|
600 | 6.79 | 7.40 | 7.37 | 0 | 0 | 0 |
| 01/10/2007 |
6.79
|
2,200 | 6.18 | 6.79 | 6.41 | 0 | 0 | 0 |
| 28/09/2007 |
6.18
|
100 | 5.64 | 6.18 | 6.18 | 0 | 0 | 0 |
| 27/09/2007 |
5.64
|
800 | 5.29 | 5.64 | 5.61 | 0 | 0 | 0 |
| 26/09/2007 |
5.29
|
1,300 | 4.80 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/09/2007 |
4.80
|
300 | 5.13 | 5.13 | 4.80 | 0 | 0 | 0 |
| 24/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 21/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 20/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 19/09/2007 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 18/09/2007 |
5.13
|
200 | 4.72 | 5.13 | 5.13 | 0 | 0 | 0 |
| 17/09/2007 |
4.72
|
300 | 4.64 | 4.72 | 4.64 | 100 | 0 | 0 |
| 14/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 13/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 12/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 11/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 10/09/2007 |
4.64
|
200 | 4.80 | 4.80 | 4.64 | 0 | 0 | 0 |
| 07/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2007 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/08/2007 |
4.80
|
1,500 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 24/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 23/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 22/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 21/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 20/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 17/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 16/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 15/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 14/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |