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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
4.99
|
5,900 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 |
15/11/2007 |
5.14
|
12,400 | 5.14 | 5.17 | 4.81 | 1,000 | 0 | 0 |
14/11/2007 |
5.14
|
7,800 | 4.60 | 5.14 | 4.21 | 0 | 0 | 0 |
13/11/2007 |
4.60
|
12,600 | 4.99 | 4.99 | 4.60 | 1,800 | 0 | 0 |
12/11/2007 |
4.99
|
20,800 | 5.17 | 5.35 | 4.99 | 0 | 0 | 0 |
09/11/2007 |
5.17
|
13,800 | 5.31 | 5.35 | 5.08 | 0 | 0 | 0 |
08/11/2007 |
5.31
|
26,500 | 5.53 | 5.71 | 5.24 | 0 | 0 | 0 |
07/11/2007 |
5.53
|
22,700 | 5.62 | 5.69 | 5.42 | 0 | 0 | 0 |
06/11/2007 |
5.62
|
7,300 | 5.81 | 5.88 | 5.58 | 0 | 0 | 0 |
05/11/2007 |
5.81
|
28,900 | 5.80 | 6.22 | 5.74 | 14,300 | 0 | 0 |
02/11/2007 |
5.80
|
31,000 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 |
01/11/2007 |
5.63
|
82,000 | 5.62 | 5.71 | 5.12 | 0 | 2,500 | 0 |
31/10/2007 |
5.62
|
8,900 | 5.71 | 5.80 | 5.62 | 0 | 0 | 0 |
30/10/2007 |
5.71
|
12,600 | 5.97 | 5.97 | 5.65 | 0 | 0 | 0 |
29/10/2007 |
5.97
|
16,800 | 5.99 | 6.22 | 5.92 | 0 | 0 | 0 |
26/10/2007 |
5.99
|
70,600 | 5.74 | 6.29 | 5.71 | 0 | 0 | 0 |
25/10/2007 |
5.74
|
29,800 | 5.72 | 5.88 | 5.55 | 0 | 0 | 0 |
24/10/2007 |
5.72
|
17,600 | 5.74 | 5.80 | 5.71 | 0 | 0 | 0 |
23/10/2007 |
5.74
|
7,300 | 5.74 | 5.88 | 5.71 | 0 | 2,500 | 0 |
22/10/2007 |
5.74
|
13,100 | 6.06 | 6.06 | 5.71 | 0 | 0 | 0 |
19/10/2007 |
6.06
|
16,800 | 6.06 | 6.15 | 5.53 | 0 | 0 | 0 |
18/10/2007 |
6.06
|
12,200 | 6.08 | 6.60 | 5.80 | 0 | 0 | 0 |
17/10/2007 |
6.08
|
24,200 | 6.15 | 6.70 | 6.08 | 0 | 0 | 0 |
16/10/2007 |
6.15
|
60,000 | 5.97 | 6.33 | 5.88 | 5,000 | 0 | 0 |
15/10/2007 |
5.97
|
24,900 | 5.94 | 5.97 | 5.62 | 0 | 0 | 0 |
12/10/2007 |
5.94
|
11,700 | 5.71 | 5.94 | 5.76 | 0 | 0 | 0 |
11/10/2007 |
5.71
|
23,300 | 5.71 | 5.92 | 5.62 | 0 | 0 | 0 |
10/10/2007 |
5.71
|
10,400 | 5.47 | 5.71 | 5.35 | 0 | 0 | 0 |
09/10/2007 |
5.47
|
9,500 | 5.80 | 5.80 | 5.35 | 0 | 0 | 0 |
08/10/2007 |
5.80
|
12,900 | 6.21 | 6.24 | 5.80 | 0 | 0 | 0 |
05/10/2007 |
6.21
|
29,200 | 6.29 | 6.78 | 6.21 | 0 | 0 | 0 |
04/10/2007 |
6.29
|
68,300 | 5.72 | 6.29 | 6.12 | 0 | 0 | 0 |
03/10/2007 |
5.72
|
66,300 | 5.21 | 5.72 | 5.69 | 0 | 0 | 0 |
02/10/2007 |
5.21
|
23,100 | 4.81 | 5.21 | 5.17 | 0 | 0 | 0 |
01/10/2007 |
4.81
|
20,800 | 4.46 | 4.81 | 4.37 | 0 | 0 | 0 |
28/09/2007 |
4.46
|
17,700 | 4.19 | 4.46 | 4.28 | 0 | 0 | 0 |
27/09/2007 |
4.19
|
1,800 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 |
26/09/2007 |
4.42
|
3,500 | 4.37 | 4.51 | 4.42 | 0 | 0 | 0 |
25/09/2007 |
4.37
|
7,100 | 4.21 | 4.46 | 4.30 | 0 | 0 | 0 |
24/09/2007 |
4.21
|
3,400 | 4.19 | 4.26 | 4.21 | 0 | 0 | 0 |
21/09/2007 |
4.19
|
1,100 | 4.23 | 4.28 | 4.19 | 0 | 0 | 0 |
20/09/2007 |
4.23
|
5,200 | 4.19 | 4.28 | 4.23 | 0 | 0 | 0 |
19/09/2007 |
4.19
|
2,000 | 4.17 | 4.28 | 4.19 | 0 | 0 | 0 |
18/09/2007 |
4.17
|
1,800 | 4.26 | 4.28 | 4.15 | 0 | 0 | 0 |
17/09/2007 |
4.26
|
4,500 | 4.32 | 4.32 | 4.19 | 0 | 0 | 0 |
14/09/2007 |
4.32
|
2,600 | 4.28 | 4.32 | 4.28 | 0 | 0 | 0 |
13/09/2007 |
4.28
|
6,400 | 4.17 | 4.28 | 4.19 | 0 | 0 | 0 |
12/09/2007 |
4.17
|
6,700 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
11/09/2007 |
4.28
|
6,600 | 4.37 | 4.37 | 4.10 | 0 | 0 | 0 |
10/09/2007 |
4.37
|
18,100 | 4.33 | 4.64 | 4.35 | 0 | 0 | 0 |
07/09/2007 |
4.33
|
14,100 | 3.92 | 4.33 | 4.10 | 0 | 0 | 0 |
06/09/2007 |
3.92
|
1,700 | 3.92 | 4.01 | 3.92 | 0 | 0 | 0 |
05/09/2007 |
3.92
|
3,100 | 3.91 | 3.92 | 3.87 | 0 | 0 | 0 |
04/09/2007 |
3.91
|
700 | 3.74 | 3.91 | 3.78 | 0 | 0 | 0 |
31/08/2007 |
3.74
|
2,200 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
30/08/2007 |
3.83
|
1,600 | 3.80 | 3.83 | 3.66 | 0 | 0 | 0 |
29/08/2007 |
3.80
|
700 | 3.85 | 3.92 | 3.80 | 0 | 0 | 0 |
28/08/2007 |
3.85
|
1,300 | 3.83 | 3.92 | 3.85 | 0 | 0 | 0 |
27/08/2007 |
3.83
|
1,200 | 3.89 | 3.92 | 3.83 | 0 | 0 | 0 |
24/08/2007 |
3.89
|
500 | 3.83 | 3.89 | 3.89 | 0 | 0 | 0 |
23/08/2007 |
3.83
|
2,300 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
22/08/2007 |
3.92
|
2,800 | 3.83 | 3.98 | 3.92 | 0 | 0 | 0 |
21/08/2007 |
3.83
|
1,400 | 3.83 | 3.99 | 3.74 | 0 | 0 | 0 |
20/08/2007 |
3.83
|
1,000 | 3.89 | 3.89 | 3.66 | 0 | 0 | 0 |
17/08/2007 |
3.89
|
1,100 | 3.91 | 3.91 | 3.89 | 0 | 0 | 0 |
16/08/2007 |
3.91
|
1,900 | 3.89 | 3.91 | 3.89 | 0 | 0 | 0 |
15/08/2007 |
3.89
|
3,700 | 3.89 | 3.91 | 3.89 | 0 | 0 | 0 |
14/08/2007 |
3.89
|
1,700 | 3.83 | 3.89 | 3.89 | 0 | 0 | 0 |
13/08/2007 |
3.83
|
4,600 | 3.98 | 3.98 | 3.83 | 0 | 0 | 0 |
10/08/2007 |
3.98
|
0 | 4.01 | 3.98 | 3.98 | 0 | 0 | 0 |
09/08/2007 |
4.01
|
4,800 | 3.89 | 4.01 | 3.92 | 0 | 0 | 0 |
08/08/2007 |
3.89
|
1,900 | 3.92 | 3.92 | 3.89 | 0 | 0 | 0 |
07/08/2007 |
3.92
|
2,400 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
06/08/2007 |
3.92
|
2,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
03/08/2007 |
3.92
|
4,800 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
02/08/2007 |
4.10
|
1,800 | 4.26 | 4.26 | 3.94 | 0 | 0 | 0 |
01/08/2007 |
4.26
|
7,600 | 3.89 | 4.26 | 3.92 | 0 | 0 | 0 |
31/07/2007 |
3.89
|
0 | 3.92 | 3.89 | 3.89 | 0 | 0 | 0 |
30/07/2007 |
3.92
|
6,500 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
27/07/2007 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
26/07/2007 |
3.92
|
1,200 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 |
25/07/2007 |
3.92
|
2,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
24/07/2007 |
3.92
|
3,800 | 4.17 | 4.17 | 3.83 | 0 | 0 | 0 |
23/07/2007 |
4.17
|
2,400 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
20/07/2007 |
4.24
|
1,300 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 |
19/07/2007 |
4.28
|
200 | 4.39 | 4.39 | 3.89 | 0 | 0 | 0 |
18/07/2007 |
4.39
|
3,300 | 4.37 | 4.39 | 4.28 | 0 | 0 | 0 |
17/07/2007 |
4.37
|
1,500 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
16/07/2007 |
4.56
|
0 | 4.32 | 4.56 | 4.56 | 0 | 0 | 0 |
13/07/2007 |
4.32
|
3,700 | 4.32 | 4.64 | 4.32 | 0 | 0 | 0 |
12/07/2007 |
4.32
|
600 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
11/07/2007 |
4.48
|
1,900 | 4.37 | 4.48 | 4.40 | 0 | 0 | 0 |
10/07/2007 |
4.37
|
4,300 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 |
09/07/2007 |
4.37
|
500 | 4.32 | 4.37 | 4.33 | 0 | 0 | 0 |
06/07/2007 |
4.32
|
3,100 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 |
05/07/2007 |
4.46
|
1,800 | 4.46 | 4.64 | 4.37 | 0 | 0 | 0 |
04/07/2007 |
4.46
|
6,200 | 4.28 | 4.64 | 4.42 | 0 | 0 | 0 |
03/07/2007 |
4.28
|
2,600 | 4.46 | 4.46 | 4.28 | 0 | 0 | 0 |
02/07/2007 |
4.46
|
2,200 | 4.64 | 4.64 | 4.46 | 0 | 0 | 0 |
29/06/2007 |
4.64
|
3,900 | 4.65 | 4.65 | 4.64 | 0 | 0 | 0 |