| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-3.05 | -7.59% | 420,300 | -10,257 | -0.4 |
37.15
40.70
37.15
|
|
2 tháng
(2024-09-13) |
-4.75 | -11.34% | 1,123,100 | -15,557 | -0.6 |
37.15
45.50
37.15
|
|
3 tháng
(2024-08-14) |
-3.77 | -9.22% | 1,794,700 | -28,357 | -1.2 |
37.15
45.50
37.15
|
|
6 tháng
(2024-05-16) |
4.72 | 14.57% | 9,366,200 | -28,561 | -0.9 |
32.43
54.11
37.15
|
|
12 tháng
(2023-11-20) |
13.15 | 54.80% | 13,168,900 | -124,261 | -3.8 |
21.60
54.11
37.15
|
|
24 tháng
(2022-11-23) |
9.70 | 35.33% | 14,424,600 | -310,292 | -10.1 |
21.60
54.11
37.15
|
|
36 tháng
(2021-11-29) |
4.26 | 12.96% | 16,677,500 | -444,617 | -16.4 |
21.60
54.11
37.15
|
|
60 tháng
(2019-12-09) |
16.82 | 82.73% | 33,528,610 | -6,045,288 | -148.7 |
13.21
54.11
37.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/01/2008 |
6.12
|
61,670 | 6.12 | 6.12 | 5.89 | 56,050 | 500 | 0 |
| 08/01/2008 |
6.12
|
26,600 | 6.21 | 6.26 | 6.12 | 0 | 0 | 0 |
| 07/01/2008 |
6.21
|
15,670 | 6.21 | 6.21 | 5.99 | 0 | 500 | 0 |
| 04/01/2008 |
6.21
|
17,950 | 6.21 | 6.26 | 6.21 | 4,510 | 0 | 0 |
| 03/01/2008 |
6.21
|
20,110 | 6.21 | 6.26 | 6.12 | 8,900 | 0 | 0 |
| 02/01/2008 |
6.21
|
24,480 | 6.21 | 6.21 | 6.21 | 18,630 | 0 | 0 |
| 28/12/2007 |
6.21
|
8,460 | 6.21 | 6.40 | 6.21 | 3,460 | 0 | 0 |
| 27/12/2007 |
6.21
|
40,570 | 6.21 | 6.35 | 6.21 | 20,000 | 0 | 0 |
| 26/12/2007 |
6.21
|
15,470 | 6.21 | 6.26 | 6.08 | 8,440 | 0 | 0 |
| 25/12/2007 |
6.21
|
17,330 | 6.21 | 6.21 | 6.08 | 2,100 | 0 | 0 |
| 24/12/2007 |
6.21
|
68,880 | 6.21 | 6.31 | 6.21 | 25,110 | 30,000 | 0 |
| 21/12/2007 |
6.21
|
39,270 | 6.08 | 6.31 | 6.03 | 10,100 | 0 | 0 |
| 20/12/2007 |
6.08
|
56,150 | 5.94 | 6.08 | 5.94 | 32,050 | 0 | 0 |
| 19/12/2007 |
5.94
|
5,750 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 |
| 18/12/2007 |
5.85
|
39,580 | 5.85 | 5.85 | 5.76 | 20,000 | 0 | 0 |
| 17/12/2007 |
5.85
|
24,000 | 5.85 | 5.85 | 5.71 | 20,000 | 0 | 0 |
| 14/12/2007 |
5.85
|
19,550 | 5.85 | 5.85 | 5.67 | 0 | 500 | 0 |
| 13/12/2007 |
5.85
|
7,820 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 |
| 12/12/2007 |
5.94
|
18,150 | 5.85 | 5.94 | 5.62 | 0 | 700 | 0 |
| 11/12/2007 |
5.85
|
52,460 | 5.85 | 5.85 | 5.57 | 0 | 4,000 | 0 |
| 10/12/2007 |
5.85
|
1,300 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
| 07/12/2007 |
5.89
|
28,050 | 5.89 | 5.94 | 5.76 | 0 | 0 | 0 |
| 06/12/2007 |
5.89
|
8,870 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 |
| 05/12/2007 |
6.03
|
47,630 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 |
| 04/12/2007 |
6.12
|
28,160 | 6.12 | 6.12 | 5.94 | 1,200 | 0 | 0 |
| 03/12/2007 |
6.12
|
17,640 | 6.03 | 6.12 | 6.03 | 2,000 | 0 | 0 |
| 30/11/2007 |
6.03
|
17,380 | 6.08 | 6.17 | 5.85 | 0 | 0 | 0 |
| 29/11/2007 |
6.08
|
50,060 | 5.94 | 6.12 | 5.71 | 2,970 | 0 | 0 |
| 28/11/2007 |
5.94
|
24,530 | 5.80 | 5.94 | 5.80 | 700 | 0 | 0 |
| 27/11/2007 |
5.80
|
55,150 | 5.76 | 5.85 | 5.80 | 0 | 0 | 0 |
| 26/11/2007 |
5.76
|
27,120 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
| 23/11/2007 |
5.71
|
26,600 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
| 22/11/2007 |
5.71
|
49,390 | 5.67 | 5.85 | 5.71 | 0 | 0 | 0 |
| 21/11/2007 |
5.67
|
18,130 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 |
| 20/11/2007 |
5.85
|
52,860 | 5.71 | 5.85 | 5.71 | 0 | 0 | 0 |
| 19/11/2007 |
5.71
|
50,910 | 5.67 | 5.89 | 5.67 | 2,000 | 0 | 0 |
| 16/11/2007 |
5.67
|
14,120 | 5.80 | 5.80 | 5.67 | 1,000 | 0 | 0 |
| 15/11/2007 |
5.80
|
87,050 | 5.99 | 5.99 | 5.71 | 300 | 9,040 | 0 |
| 14/11/2007 |
5.99
|
97,210 | 5.71 | 5.99 | 5.80 | 0 | 35,400 | 0 |
| 13/11/2007 |
5.71
|
146,250 | 5.89 | 5.89 | 5.71 | 0 | 26,230 | 0 |
| 12/11/2007 |
5.89
|
74,950 | 5.99 | 5.99 | 5.89 | 800 | 3,000 | 0 |
| 09/11/2007 |
5.99
|
176,370 | 6.17 | 6.17 | 5.94 | 0 | 40,000 | 0 |
| 08/11/2007 |
6.17
|
159,900 | 6.44 | 6.44 | 6.17 | 0 | 20,000 | 0 |
| 07/11/2007 |
6.44
|
285,440 | 6.17 | 6.44 | 6.21 | 400 | 25,000 | 0 |
| 06/11/2007 |
6.17
|
251,010 | 5.89 | 6.17 | 5.89 | 0 | 500 | 0 |
| 05/11/2007 |
5.89
|
230,020 | 5.62 | 5.89 | 5.57 | 0 | 350 | 0 |
| 02/11/2007 |
5.62
|
179,000 | 5.48 | 5.67 | 5.48 | 1,000 | 0 | 0 |
| 01/11/2007 |
5.48
|
91,660 | 5.48 | 5.48 | 5.35 | 38,250 | 1,280 | 0 |
| 31/10/2007 |
5.48
|
46,370 | 5.67 | 5.67 | 5.48 | 2,140 | 1,500 | 0 |
| 30/10/2007 |
5.67
|
190,430 | 5.44 | 5.67 | 5.53 | 100 | 0 | 0 |
| 29/10/2007 |
5.44
|
128,550 | 5.57 | 5.57 | 5.30 | 38,690 | 0 | 0 |
| 26/10/2007 |
5.57
|
277,080 | 5.53 | 5.80 | 5.53 | 400 | 0 | 0 |
| 25/10/2007 |
5.53
|
104,370 | 5.30 | 5.53 | 5.53 | 0 | 100 | 0 |
| 24/10/2007 |
5.30
|
78,590 | 5.16 | 5.30 | 5.16 | 8,640 | 0 | 0 |
| 23/10/2007 |
5.16
|
55,690 | 5.07 | 5.21 | 5.12 | 1,000 | 2,000 | 0 |
| 22/10/2007 |
5.07
|
28,620 | 5.21 | 5.21 | 5.07 | 0 | 0 | 0 |
| 19/10/2007 |
5.21
|
36,060 | 5.03 | 5.21 | 4.94 | 0 | 0 | 0 |
| 18/10/2007 |
5.03
|
59,630 | 5.25 | 5.25 | 5.03 | 1,000 | 7,560 | 0 |
| 17/10/2007 |
5.25
|
77,730 | 5.30 | 5.30 | 5.16 | 2,000 | 0 | 0 |
| 16/10/2007 |
5.30
|
87,360 | 5.48 | 5.48 | 5.21 | 2,500 | 500 | 0 |
| 15/10/2007 |
5.48
|
288,180 | 5.25 | 5.48 | 5.30 | 0 | 0 | 0 |
| 12/10/2007 |
5.25
|
179,480 | 5.03 | 5.25 | 5.25 | 500 | 0 | 0 |
| 11/10/2007 |
5.03
|
252,990 | 4.80 | 5.03 | 4.94 | 0 | 200 | 0 |
| 10/10/2007 |
4.80
|
128,080 | 4.57 | 4.80 | 4.62 | 21,000 | 0 | 0 |
| 09/10/2007 |
4.57
|
28,660 | 4.48 | 4.57 | 4.48 | 0 | 100 | 0 |
| 08/10/2007 |
4.48
|
52,780 | 4.43 | 4.48 | 4.43 | 20,000 | 0 | 0 |
| 05/10/2007 |
4.43
|
23,640 | 4.43 | 4.57 | 4.43 | 0 | 0 | 0 |
| 04/10/2007 |
4.43
|
32,500 | 4.57 | 4.57 | 4.43 | 3,000 | 0 | 0 |
| 03/10/2007 |
4.57
|
55,770 | 4.66 | 4.66 | 4.48 | 0 | 0 | 0 |
| 02/10/2007 |
4.66
|
121,680 | 4.50 | 4.71 | 4.62 | 0 | 1,160 | 0 |
| 01/10/2007 |
4.50
|
78,300 | 4.29 | 4.50 | 4.43 | 0 | 200 | 0 |
| 28/09/2007 |
4.29
|
42,360 | 4.20 | 4.29 | 4.20 | 0 | 400 | 0 |
| 27/09/2007 |
4.20
|
24,900 | 4.20 | 4.20 | 4.19 | 0 | 0 | 0 |
| 26/09/2007 |
4.20
|
36,210 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 |
| 25/09/2007 |
4.34
|
40,590 | 4.30 | 4.39 | 4.30 | 16,530 | 0 | 0 |
| 24/09/2007 |
4.30
|
45,460 | 4.18 | 4.30 | 4.17 | 0 | 0 | 0 |
| 21/09/2007 |
4.18
|
6,400 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
| 20/09/2007 |
4.20
|
81,740 | 4.20 | 4.30 | 4.20 | 25,000 | 0 | 0 |
| 19/09/2007 |
4.20
|
59,890 | 4.01 | 4.20 | 3.91 | 25,000 | 0 | 0 |
| 18/09/2007 |
4.01
|
19,880 | 3.98 | 4.01 | 3.98 | 0 | 0 | 0 |
| 17/09/2007 |
3.98
|
6,660 | 3.98 | 3.99 | 3.98 | 0 | 0 | 0 |
| 14/09/2007 |
3.98
|
13,410 | 3.98 | 4.02 | 3.93 | 0 | 0 | 0 |
| 13/09/2007 |
3.98
|
9,300 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 12/09/2007 |
3.98
|
20,100 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
| 11/09/2007 |
4.07
|
11,180 | 4.11 | 4.11 | 4.07 | 20 | 0 | 0 |
| 10/09/2007 |
4.11
|
18,340 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
| 07/09/2007 |
4.14
|
19,710 | 4.16 | 4.16 | 4.11 | 1,000 | 0 | 0 |
| 06/09/2007 |
4.16
|
64,950 | 4.11 | 4.20 | 4.07 | 1,000 | 0 | 0 |
| 05/09/2007 |
4.11
|
84,090 | 4.02 | 4.15 | 3.98 | 48,590 | 250 | 0 |
| 04/09/2007 |
4.02
|
38,900 | 3.98 | 4.02 | 3.98 | 7,060 | 0 | 0 |
| 31/08/2007 |
3.98
|
41,910 | 3.88 | 3.98 | 3.89 | 20,160 | 0 | 0 |
| 30/08/2007 |
3.88
|
32,800 | 3.88 | 3.88 | 3.84 | 6,730 | 0 | 0 |
| 29/08/2007 |
3.88
|
12,480 | 3.88 | 3.88 | 3.84 | 10,940 | 0 | 0 |
| 28/08/2007 |
3.88
|
30,550 | 3.80 | 3.88 | 3.82 | 22,680 | 0 | 0 |
| 27/08/2007 |
3.80
|
9,270 | 3.79 | 3.84 | 3.79 | 0 | 0 | 0 |
| 24/08/2007 |
3.79
|
11,220 | 3.79 | 3.88 | 3.76 | 0 | 0 | 0 |
| 23/08/2007 |
3.79
|
8,440 | 3.77 | 3.84 | 3.79 | 0 | 0 | 0 |
| 22/08/2007 |
3.77
|
7,680 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
| 21/08/2007 |
3.84
|
29,080 | 3.88 | 3.93 | 3.84 | 0 | 0 | 0 |
| 20/08/2007 |
3.88
|
29,420 | 3.70 | 3.88 | 3.70 | 24,610 | 0 | 0 |