| 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) |
0 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2007 |
4.66
|
38,170 | 4.44 | 4.66 | 4.57 | 0 | 0 | 0 |
| 05/11/2007 |
4.44
|
14,490 | 4.57 | 4.66 | 4.36 | 1,000 | 2,000 | 0 |
| 02/11/2007 |
4.57
|
24,390 | 4.62 | 4.62 | 4.49 | 3,000 | 0 | 0 |
| 01/11/2007 |
4.62
|
7,500 | 4.62 | 4.62 | 4.40 | 1,400 | 0 | 0 |
| 31/10/2007 |
4.62
|
6,440 | 4.66 | 4.66 | 4.53 | 0 | 0 | 0 |
| 30/10/2007 |
4.66
|
32,770 | 4.66 | 4.66 | 4.57 | 1,000 | 1,000 | 0 |
| 29/10/2007 |
4.66
|
12,630 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
| 26/10/2007 |
4.66
|
27,270 | 4.62 | 4.66 | 4.57 | 0 | 1,000 | 0 |
| 25/10/2007 |
4.62
|
17,940 | 4.57 | 4.62 | 4.57 | 2,000 | 0 | 0 |
| 24/10/2007 |
4.57
|
9,260 | 4.70 | 4.70 | 4.57 | 1,000 | 0 | 0 |
| 23/10/2007 |
4.70
|
18,510 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 |
| 22/10/2007 |
4.75
|
53,390 | 4.62 | 4.83 | 4.66 | 1,000 | 0 | 0 |
| 19/10/2007 |
4.62
|
30,090 | 4.40 | 4.62 | 4.40 | 1,000 | 0 | 0 |
| 18/10/2007 |
4.40
|
50,810 | 4.62 | 4.83 | 4.40 | 0 | 0 | 0 |
| 17/10/2007 |
4.62
|
21,240 | 4.40 | 4.62 | 4.62 | 0 | 0 | 0 |
| 16/10/2007 |
4.40
|
38,260 | 4.23 | 4.40 | 4.36 | 0 | 0 | 0 |
| 15/10/2007 |
4.23
|
31,440 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 |
| 12/10/2007 |
4.44
|
36,060 | 4.27 | 4.44 | 4.44 | 0 | 1,000 | 0 |
| 11/10/2007 |
4.27
|
34,470 | 4.07 | 4.27 | 4.27 | 0 | 13,000 | 0 |
| 10/10/2007 |
4.07
|
23,560 | 3.88 | 4.07 | 3.88 | 0 | 0 | 0 |
| 09/10/2007 |
3.88
|
20,600 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
| 08/10/2007 |
3.89
|
8,660 | 3.97 | 4.06 | 3.89 | 5,000 | 360 | 0 |
| 05/10/2007 |
3.97
|
7,710 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 |
| 04/10/2007 |
4.01
|
19,990 | 3.97 | 4.01 | 3.80 | 6,620 | 0 | 0 |
| 03/10/2007 |
3.97
|
6,320 | 3.97 | 3.97 | 3.85 | 2,250 | 0 | 0 |
| 02/10/2007 |
3.97
|
4,470 | 3.97 | 4.01 | 3.80 | 0 | 0 | 0 |
| 01/10/2007 |
3.97
|
16,930 | 3.80 | 3.97 | 3.91 | 0 | 1,100 | 0 |
| 28/09/2007 |
3.80
|
5,450 | 3.71 | 3.80 | 3.71 | 0 | 0 | 0 |
| 27/09/2007 |
3.71
|
9,360 | 3.62 | 3.71 | 3.62 | 1,000 | 0 | 0 |
| 26/09/2007 |
3.62
|
4,920 | 3.79 | 3.82 | 3.62 | 50 | 0 | 0 |
| 25/09/2007 |
3.79
|
6,310 | 3.64 | 3.79 | 3.65 | 0 | 0 | 0 |
| 24/09/2007 |
3.64
|
9,800 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 |
| 21/09/2007 |
3.68
|
3,520 | 3.65 | 3.68 | 3.65 | 3,410 | 0 | 0 |
| 20/09/2007 |
3.65
|
8,040 | 3.65 | 3.71 | 3.62 | 0 | 5,000 | 0 |
| 19/09/2007 |
3.65
|
9,690 | 3.65 | 3.80 | 3.59 | 0 | 0 | 0 |
| 18/09/2007 |
3.65
|
7,150 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
| 17/09/2007 |
3.67
|
4,360 | 3.69 | 3.69 | 3.62 | 2,680 | 0 | 0 |
| 14/09/2007 |
3.69
|
1,010 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
| 13/09/2007 |
3.71
|
7,120 | 3.80 | 3.80 | 3.62 | 460 | 0 | 0 |
| 12/09/2007 |
3.80
|
5,020 | 3.71 | 3.84 | 3.80 | 0 | 0 | 0 |
| 11/09/2007 |
3.71
|
13,070 | 3.62 | 3.71 | 3.57 | 0 | 0 | 0 |
| 10/09/2007 |
3.62
|
4,980 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
| 07/09/2007 |
3.67
|
3,900 | 3.69 | 3.71 | 3.54 | 0 | 0 | 0 |
| 06/09/2007 |
3.69
|
8,960 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 |
| 05/09/2007 |
3.80
|
13,550 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
| 04/09/2007 |
3.99
|
31,130 | 3.80 | 3.99 | 3.88 | 2,000 | 200 | 0 |
| 31/08/2007 |
3.80
|
12,640 | 3.62 | 3.80 | 3.80 | 0 | 200 | 0 |
| 30/08/2007 |
3.62
|
6,480 | 3.45 | 3.62 | 3.49 | 400 | 0 | 0 |
| 29/08/2007 |
3.45
|
21,890 | 3.54 | 3.71 | 3.45 | 0 | 300 | 0 |
| 28/08/2007 |
3.54
|
20,290 | 3.37 | 3.54 | 3.54 | 0 | 300 | 0 |
| 27/08/2007 |
3.37
|
11,470 | 3.22 | 3.37 | 3.28 | 6,000 | 0 | 0 |
| 24/08/2007 |
3.22
|
2,380 | 3.16 | 3.24 | 3.19 | 280 | 0 | 0 |
| 23/08/2007 |
3.16
|
500 | 3.11 | 3.17 | 3.11 | 200 | 0 | 0 |
| 22/08/2007 |
3.11
|
3,430 | 3.17 | 3.17 | 3.11 | 2,600 | 0 | 0 |
| 21/08/2007 |
3.17
|
3,990 | 3.16 | 3.17 | 3.17 | 0 | 0 | 0 |
| 20/08/2007 |
3.16
|
3,160 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 |
| 17/08/2007 |
3.20
|
3,000 | 3.17 | 3.20 | 3.19 | 0 | 0 | 0 |
| 16/08/2007 |
3.17
|
1,580 | 3.23 | 3.24 | 3.11 | 0 | 0 | 0 |
| 15/08/2007 |
3.23
|
2,000 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
| 14/08/2007 |
3.35
|
530 | 3.22 | 3.36 | 3.35 | 0 | 0 | 0 |
| 13/08/2007 |
3.22
|
3,100 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 |
| 10/08/2007 |
3.36
|
2,300 | 3.36 | 3.38 | 3.36 | 0 | 0 | 0 |
| 09/08/2007 |
3.36
|
4,700 | 3.21 | 3.36 | 3.24 | 0 | 0 | 0 |
| 08/08/2007 |
3.21
|
1,960 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
| 07/08/2007 |
3.33
|
2,900 | 3.33 | 3.35 | 3.30 | 0 | 0 | 0 |
| 06/08/2007 |
3.33
|
6,710 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 |
| 03/08/2007 |
3.34
|
4,450 | 3.43 | 3.57 | 3.34 | 0 | 0 | 0 |
| 02/08/2007 |
3.43
|
2,000 | 3.58 | 3.58 | 3.41 | 400 | 0 | 0 |
| 01/08/2007 |
3.58
|
7,100 | 3.44 | 3.58 | 3.44 | 20 | 0 | 0 |
| 31/07/2007 |
3.44
|
2,930 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
| 30/07/2007 |
3.62
|
750 | 3.54 | 3.62 | 3.62 | 0 | 0 | 0 |
| 27/07/2007 |
3.54
|
1,850 | 3.49 | 3.54 | 3.34 | 0 | 0 | 0 |
| 26/07/2007 |
3.49
|
5,010 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
| 25/07/2007 |
3.54
|
4,910 | 3.67 | 3.67 | 3.54 | 1,000 | 0 | 0 |
| 24/07/2007 |
3.67
|
11,530 | 3.68 | 3.68 | 3.67 | 6,630 | 0 | 0 |
| 23/07/2007 |
3.68
|
7,180 | 3.68 | 3.68 | 3.68 | 4,490 | 0 | 0 |
| 20/07/2007 |
3.68
|
9,600 | 3.52 | 3.68 | 3.54 | 0 | 0 | 0 |
| 19/07/2007 |
3.52
|
4,360 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
| 18/07/2007 |
3.54
|
3,180 | 3.58 | 3.58 | 3.50 | 0 | 200 | 0 |
| 17/07/2007 |
3.58
|
5,740 | 3.45 | 3.58 | 3.49 | 0 | 0 | 0 |
| 16/07/2007 |
3.45
|
3,570 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
| 13/07/2007 |
3.62
|
30 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 12/07/2007 |
3.62
|
990 | 3.75 | 3.75 | 3.58 | 0 | 0 | 0 |
| 11/07/2007 |
3.75
|
9,860 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 10/07/2007 |
3.80
|
3,480 | 3.62 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/07/2007 |
3.62
|
1,520 | 3.45 | 3.62 | 3.62 | 0 | 10 | 0 |
| 06/07/2007 |
3.45
|
1,070 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/07/2007 |
3.45
|
16,900 | 3.45 | 3.53 | 3.45 | 3,370 | 0 | 0 |
| 04/07/2007 |
3.45
|
26,340 | 3.51 | 3.51 | 3.45 | 6,000 | 0 | 0 |
| 03/07/2007 |
3.51
|
3,810 | 3.69 | 3.69 | 3.51 | 3,300 | 0 | 0 |
| 02/07/2007 |
3.69
|
2,000 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 |
| 29/06/2007 |
3.88
|
2,090 | 3.84 | 3.88 | 3.88 | 0 | 0 | 0 |
| 28/06/2007 |
3.84
|
2,510 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 27/06/2007 |
3.84
|
5,300 | 3.88 | 3.97 | 3.84 | 300 | 0 | 0 |
| 26/06/2007 |
3.88
|
2,620 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 |
| 25/06/2007 |
3.97
|
10,510 | 3.97 | 3.97 | 3.97 | 1,710 | 0 | 0 |
| 22/06/2007 |
3.97
|
2,590 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/06/2007 |
3.97
|
7,600 | 4.01 | 4.01 | 3.89 | 4,890 | 1,000 | 0 |
| 20/06/2007 |
4.01
|
5,580 | 4.14 | 4.14 | 4.01 | 3,000 | 0 | 0 |
| 19/06/2007 |
4.14
|
8,380 | 4.14 | 4.26 | 4.14 | 0 | 0 | 0 |