| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2007 |
4.98
|
16,250 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
| 14/11/2007 |
5.17
|
34,410 | 4.93 | 5.17 | 5.12 | 0 | 0 | 0 |
| 13/11/2007 |
4.93
|
26,020 | 5.17 | 5.17 | 4.93 | 0 | 0 | 0 |
| 12/11/2007 |
5.17
|
18,250 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
| 09/11/2007 |
5.31
|
21,810 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
| 08/11/2007 |
5.49
|
31,930 | 5.73 | 5.77 | 5.49 | 0 | 0 | 0 |
| 07/11/2007 |
5.73
|
12,860 | 5.49 | 5.73 | 5.40 | 100 | 0 | 0 |
| 06/11/2007 |
5.49
|
31,940 | 5.73 | 5.73 | 5.49 | 0 | 0 | 0 |
| 05/11/2007 |
5.73
|
13,890 | 5.96 | 5.96 | 5.73 | 0 | 0 | 0 |
| 02/11/2007 |
5.96
|
78,850 | 5.77 | 6.05 | 5.82 | 0 | 0 | 0 |
| 01/11/2007 |
5.77
|
48,490 | 5.68 | 5.82 | 5.63 | 0 | 0 | 0 |
| 31/10/2007 |
5.68
|
41,140 | 5.73 | 5.73 | 5.68 | 500 | 0 | 0 |
| 30/10/2007 |
5.73
|
12,650 | 5.77 | 5.77 | 5.63 | 0 | 0 | 0 |
| 29/10/2007 |
5.77
|
24,050 | 5.82 | 5.91 | 5.77 | 1,000 | 0 | 0 |
| 26/10/2007 |
5.82
|
39,860 | 5.96 | 6.05 | 5.82 | 0 | 0 | 0 |
| 25/10/2007 |
5.96
|
81,090 | 5.68 | 5.96 | 5.87 | 0 | 1,000 | 0 |
| 24/10/2007 |
5.68
|
16,460 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
| 23/10/2007 |
5.59
|
30,290 | 5.68 | 5.68 | 5.59 | 400 | 9,000 | 0 |
| 22/10/2007 |
5.68
|
15,780 | 5.59 | 5.77 | 5.68 | 0 | 1,010 | 0 |
| 19/10/2007 |
5.59
|
42,580 | 5.63 | 5.63 | 5.49 | 100 | 5,520 | 0 |
| 18/10/2007 |
5.63
|
41,040 | 5.91 | 5.96 | 5.63 | 0 | 19,130 | 0 |
| 17/10/2007 |
5.91
|
39,860 | 5.77 | 5.91 | 5.82 | 0 | 0 | 0 |
| 16/10/2007 |
5.77
|
25,630 | 5.91 | 5.91 | 5.77 | 2,000 | 0 | 0 |
| 15/10/2007 |
5.91
|
36,380 | 6.14 | 6.14 | 5.91 | 0 | 0 | 0 |
| 12/10/2007 |
6.14
|
150,760 | 5.87 | 6.14 | 6.05 | 1,700 | 200 | 0 |
| 11/10/2007 |
5.87
|
77,700 | 5.59 | 5.87 | 5.68 | 0 | 2,000 | 0 |
| 10/10/2007 |
5.59
|
89,590 | 5.40 | 5.63 | 5.49 | 4,000 | 200 | 0 |
| 09/10/2007 |
5.40
|
43,100 | 5.45 | 5.49 | 5.40 | 110 | 0 | 0 |
| 08/10/2007 |
5.45
|
35,490 | 5.49 | 5.49 | 5.45 | 0 | 300 | 0 |
| 05/10/2007 |
5.49
|
23,730 | 5.49 | 5.49 | 5.45 | 0 | 0 | 0 |
| 04/10/2007 |
5.49
|
26,320 | 5.49 | 5.49 | 5.26 | 0 | 0 | 0 |
| 03/10/2007 |
5.49
|
35,030 | 5.49 | 5.54 | 5.49 | 2,000 | 0 | 0 |
| 02/10/2007 |
5.49
|
62,020 | 5.40 | 5.49 | 5.45 | 18,490 | 0 | 0 |
| 01/10/2007 |
5.40
|
98,100 | 5.40 | 5.49 | 5.21 | 0 | 0 | 0 |
| 28/09/2007 |
5.40
|
33,880 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 27/09/2007 |
5.40
|
19,020 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
| 26/09/2007 |
5.49
|
23,420 | 5.40 | 5.59 | 5.49 | 0 | 0 | 0 |
| 25/09/2007 |
5.40
|
48,760 | 5.31 | 5.40 | 5.26 | 0 | 0 | 0 |
| 24/09/2007 |
5.31
|
23,730 | 5.21 | 5.31 | 5.21 | 0 | 1,150 | 0 |
| 21/09/2007 |
5.21
|
33,930 | 5.21 | 5.26 | 5.21 | 0 | 500 | 0 |
| 20/09/2007 |
5.21
|
34,660 | 5.17 | 5.31 | 5.17 | 2,500 | 0 | 0 |
| 19/09/2007 |
5.17
|
26,820 | 5.12 | 5.17 | 5.12 | 0 | 0 | 0 |
| 18/09/2007 |
5.12
|
26,340 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
| 17/09/2007 |
5.03
|
24,410 | 5.03 | 5.07 | 5.03 | 100 | 0 | 0 |
| 14/09/2007 |
5.03
|
7,120 | 4.98 | 5.03 | 5.03 | 270 | 0 | 0 |
| 13/09/2007 |
4.98
|
14,040 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
| 12/09/2007 |
5.12
|
33,420 | 5.17 | 5.17 | 5.12 | 300 | 0 | 0 |
| 11/09/2007 |
5.17
|
9,700 | 5.21 | 5.21 | 5.03 | 1,500 | 0 | 0 |
| 10/09/2007 |
5.21
|
21,210 | 5.40 | 5.40 | 5.21 | 0 | 0 | 0 |
| 07/09/2007 |
5.40
|
59,910 | 5.26 | 5.49 | 5.40 | 0 | 200 | 0 |
| 06/09/2007 |
5.26
|
55,930 | 5.03 | 5.26 | 5.26 | 170 | 0 | 0 |
| 05/09/2007 |
5.03
|
39,140 | 4.79 | 5.03 | 4.79 | 22,650 | 0 | 0 |
| 04/09/2007 |
4.79
|
13,790 | 4.70 | 4.84 | 4.75 | 0 | 110 | 0 |
| 31/08/2007 |
4.70
|
4,970 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
| 30/08/2007 |
4.66
|
4,460 | 4.66 | 4.66 | 4.56 | 0 | 0 | 0 |
| 29/08/2007 |
4.66
|
19,510 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
| 28/08/2007 |
4.66
|
10,960 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
| 27/08/2007 |
4.66
|
11,870 | 4.66 | 4.75 | 4.66 | 0 | 0 | 0 |
| 24/08/2007 |
4.66
|
17,320 | 4.47 | 4.66 | 4.47 | 0 | 0 | 0 |
| 23/08/2007 |
4.47
|
25,690 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
| 22/08/2007 |
4.61
|
11,800 | 4.61 | 4.61 | 4.56 | 140 | 0 | 0 |
| 21/08/2007 |
4.61
|
13,280 | 4.75 | 4.84 | 4.56 | 0 | 0 | 0 |
| 20/08/2007 |
4.75
|
10,520 | 4.75 | 4.79 | 4.75 | 0 | 0 | 0 |
| 17/08/2007 |
4.75
|
15,380 | 4.79 | 4.84 | 4.75 | 0 | 0 | 0 |
| 16/08/2007 |
4.79
|
11,860 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 |
| 15/08/2007 |
4.93
|
9,610 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
| 14/08/2007 |
4.98
|
8,580 | 4.89 | 5.03 | 4.79 | 0 | 0 | 0 |
| 13/08/2007 |
4.89
|
6,710 | 5.03 | 5.03 | 4.89 | 0 | 0 | 0 |
| 10/08/2007 |
5.03
|
18,760 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
| 09/08/2007 |
5.03
|
8,020 | 4.93 | 5.03 | 4.89 | 0 | 0 | 0 |
| 08/08/2007 |
4.93
|
8,430 | 4.89 | 4.98 | 4.89 | 300 | 0 | 0 |
| 07/08/2007 |
4.89
|
8,540 | 4.93 | 4.93 | 4.79 | 0 | 0 | 0 |
| 06/08/2007 |
4.93
|
6,750 | 5.17 | 5.17 | 4.93 | 20 | 0 | 0 |
| 03/08/2007 |
5.17
|
9,060 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
| 02/08/2007 |
5.17
|
14,790 | 5.17 | 5.26 | 5.17 | 100 | 0 | 0 |
| 01/08/2007 |
5.17
|
7,690 | 5.17 | 5.21 | 5.03 | 0 | 0 | 0 |
| 31/07/2007 |
5.17
|
6,880 | 5.40 | 5.40 | 5.17 | 0 | 0 | 0 |
| 30/07/2007 |
5.40
|
1,300 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 27/07/2007 |
5.45
|
9,080 | 5.49 | 5.49 | 5.31 | 1,600 | 0 | 0 |
| 26/07/2007 |
5.49
|
10,930 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 |
| 25/07/2007 |
5.63
|
9,650 | 5.82 | 5.82 | 5.63 | 0 | 0 | 0 |
| 24/07/2007 |
5.82
|
11,580 | 5.77 | 5.82 | 5.68 | 0 | 150 | 0 |
| 23/07/2007 |
5.77
|
6,170 | 5.63 | 5.91 | 5.77 | 0 | 0 | 0 |
| 20/07/2007 |
5.63
|
11,700 | 5.59 | 5.63 | 5.59 | 0 | 0 | 0 |
| 19/07/2007 |
5.59
|
11,910 | 5.73 | 5.77 | 5.59 | 0 | 1,100 | 0 |
| 18/07/2007 |
5.73
|
1,090 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 |
| 17/07/2007 |
5.77
|
1,550 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 16/07/2007 |
5.77
|
5,120 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
| 13/07/2007 |
5.96
|
11,460 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 12/07/2007 |
5.96
|
11,570 | 5.96 | 6.05 | 5.96 | 0 | 200 | 0 |
| 11/07/2007 |
5.96
|
8,040 | 5.77 | 5.96 | 5.87 | 0 | 0 | 0 |
| 10/07/2007 |
5.77
|
8,380 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 09/07/2007 |
5.77
|
7,550 | 5.77 | 5.77 | 5.77 | 100 | 0 | 0 |
| 06/07/2007 |
5.77
|
18,620 | 5.73 | 5.77 | 5.77 | 1,000 | 0 | 0 |
| 05/07/2007 |
5.73
|
24,910 | 5.73 | 5.77 | 5.73 | 800 | 100 | 0 |
| 04/07/2007 |
5.73
|
4,970 | 5.49 | 5.73 | 5.45 | 0 | 0 | 0 |
| 03/07/2007 |
5.49
|
7,780 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
| 02/07/2007 |
5.49
|
5,700 | 5.77 | 5.77 | 5.49 | 0 | 0 | 0 |
| 29/06/2007 |
5.77
|
19,780 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
| 28/06/2007 |
5.87
|
13,860 | 6.05 | 6.05 | 5.87 | 200 | 10,000 | 0 |