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) |
0.50 | 10.20% | 25,739,500 | -995,843 | -5.2 |
4.76
5.75
5.40
|
2 tháng
(2024-07-22) |
-2.05 | -27.52% | 81,410,300 | -6,497,514 | -37.5 |
4.63
7.45
5.40
|
3 tháng
(2024-06-21) |
-2.20 | -28.95% | 102,735,200 | -6,402,233 | -36.8 |
4.63
8.10
5.40
|
6 tháng
(2024-03-25) |
-3.40 | -38.64% | 177,236,500 | -6,833,212 | -40.1 |
4.63
9.09
5.40
|
12 tháng
(2023-09-25) |
-2.60 | -32.50% | 365,931,900 | -6,140,071 | -33.8 |
4.63
9.28
5.40
|
24 tháng
(2022-09-30) |
-10.95 | -66.97% | 1,133,071,600 | -8,763,217 | -57.3 |
4.63
16.35
5.40
|
36 tháng
(2021-10-05) |
-9.35 | -63.38% | 2,833,315,500 | -9,882,255 | -118.5 |
4.63
31.80
5.40
|
60 tháng
(2019-10-16) |
-6.41 | -54.29% | 5,330,319,470 | -29,413,045 | -316.0 |
4.63
31.80
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2007 |
4.10
|
16,210 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/06/2007 |
4.20
|
16,130 | 4.20 | 4.20 | 4.20 | 1,500 | 0 | 0 |
25/06/2007 |
4.20
|
21,900 | 4.17 | 4.20 | 4.17 | 0 | 0 | 0 |
22/06/2007 |
4.17
|
33,620 | 4.20 | 4.20 | 4.10 | 250 | 100 | 0 |
21/06/2007 |
4.20
|
32,400 | 4.34 | 4.34 | 4.20 | 0 | 1,000 | 0 |
20/06/2007 |
4.34
|
33,730 | 4.34 | 4.34 | 4.17 | 3,680 | 0 | 0 |
19/06/2007 |
4.34
|
54,150 | 4.20 | 4.37 | 4.30 | 1,750 | 0 | 0 |
18/06/2007 |
4.20
|
46,620 | 4.20 | 4.20 | 4.20 | 13,950 | 0 | 0 |
15/06/2007 |
4.20
|
25,580 | 4.30 | 4.40 | 4.20 | 9,450 | 0 | 0 |
14/06/2007 |
4.30
|
56,940 | 4.17 | 4.30 | 4.23 | 0 | 0 | 0 |
13/06/2007 |
4.17
|
143,990 | 4.37 | 4.44 | 4.17 | 30,850 | 5,000 | 0 |
12/06/2007 |
4.37
|
124,600 | 4.17 | 4.37 | 4.34 | 3,000 | 30,000 | 0 |
11/06/2007 |
4.17
|
48,070 | 4.37 | 4.37 | 4.17 | 5,850 | 0 | 0 |
08/06/2007 |
4.37
|
26,700 | 4.57 | 4.57 | 4.37 | 5,320 | 3,000 | 0 |
07/06/2007 |
4.57
|
244,660 | 4.80 | 5.04 | 4.57 | 20,000 | 1,500 | 0 |
06/06/2007 |
4.80
|
91,960 | 4.60 | 4.80 | 4.80 | 19,800 | 500 | 0 |
05/06/2007 |
4.60
|
53,900 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
04/06/2007 |
4.40
|
44,940 | 4.20 | 4.40 | 4.40 | 5,890 | 0 | 0 |
01/06/2007 |
4.20
|
98,040 | 4.00 | 4.20 | 4.20 | 0 | 0 | 0 |
31/05/2007 |
4.00
|
86,360 | 3.83 | 4.00 | 4.00 | 0 | 800 | 0 |
30/05/2007 |
3.83
|
70,680 | 3.67 | 3.83 | 3.83 | 5,860 | 1,000 | 0 |
29/05/2007 |
3.67
|
84,480 | 3.50 | 3.67 | 3.63 | 0 | 0 | 0 |
28/05/2007 |
3.50
|
57,620 | 3.33 | 3.50 | 3.43 | 28,000 | 0 | 0 |
25/05/2007 |
3.33
|
77,000 | 3.43 | 3.43 | 3.33 | 23,470 | 0 | 0 |
24/05/2007 |
3.43
|
82,530 | 3.37 | 3.50 | 3.43 | 17,000 | 300 | 0 |
23/05/2007 |
3.37
|
96,970 | 3.22 | 3.37 | 3.37 | 22,480 | 700 | 0 |
22/05/2007 |
3.22
|
95,830 | 3.07 | 3.22 | 3.22 | 28,170 | 100 | 0 |
21/05/2007 |
3.07
|
35,130 | 2.97 | 3.10 | 3.07 | 500 | 0 | 0 |
18/05/2007 |
2.97
|
19,610 | 3.00 | 3.00 | 2.97 | 7,300 | 0 | 0 |
17/05/2007 |
3.00
|
16,070 | 2.93 | 3.00 | 2.93 | 1,370 | 0 | 0 |
16/05/2007 |
2.93
|
9,030 | 2.97 | 3.00 | 2.93 | 3,930 | 0 | 0 |
15/05/2007 |
2.97
|
11,800 | 2.93 | 2.97 | 2.93 | 200 | 0 | 0 |
14/05/2007 |
2.93
|
6,480 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
11/05/2007 |
2.97
|
18,510 | 2.97 | 2.97 | 2.93 | 300 | 0 | 0 |
10/05/2007 |
2.97
|
4,520 | 3.03 | 3.03 | 2.97 | 330 | 0 | 0 |
09/05/2007 |
3.03
|
24,000 | 2.93 | 3.07 | 3.03 | 8,990 | 100 | 0 |
08/05/2007 |
2.93
|
27,050 | 2.80 | 2.93 | 2.83 | 14,180 | 0 | 0 |
07/05/2007 |
2.80
|
7,100 | 2.67 | 2.80 | 2.67 | 2,000 | 0 | 0 |
04/05/2007 |
2.67
|
11,100 | 2.73 | 2.73 | 2.67 | 150 | 0 | 0 |
03/05/2007 |
2.73
|
8,850 | 2.62 | 2.73 | 2.67 | 0 | 100 | 0 |
02/05/2007 |
2.62
|
5,370 | 2.50 | 2.62 | 2.62 | 0 | 0 | 0 |
25/04/2007 |
2.50
|
7,340 | 2.43 | 2.50 | 2.35 | 200 | 0 | 0 |
24/04/2007 |
2.43
|
5,100 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
23/04/2007 |
2.50
|
8,250 | 2.52 | 2.52 | 2.50 | 0 | 0 | 0 |
20/04/2007 |
2.52
|
3,850 | 2.52 | 2.52 | 2.40 | 0 | 0 | 0 |
19/04/2007 |
2.52
|
27,480 | 2.50 | 2.53 | 2.52 | 0 | 0 | 0 |
18/04/2007 |
2.50
|
3,940 | 2.38 | 2.50 | 2.38 | 400 | 0 | 0 |
17/04/2007 |
2.38
|
5,200 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
16/04/2007 |
2.50
|
2,230 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
13/04/2007 |
2.62
|
6,230 | 2.75 | 2.75 | 2.62 | 1,000 | 0 | 0 |
12/04/2007 |
2.75
|
5,560 | 2.88 | 2.88 | 2.75 | 300 | 0 | 0 |
11/04/2007 |
2.88
|
6,800 | 2.83 | 2.88 | 2.70 | 300 | 200 | 0 |
10/04/2007 |
2.83
|
4,170 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
09/04/2007 |
2.90
|
4,470 | 2.90 | 2.90 | 2.88 | 220 | 0 | 0 |
06/04/2007 |
2.90
|
4,400 | 2.83 | 2.90 | 2.77 | 0 | 0 | 0 |
05/04/2007 |
2.83
|
3,500 | 2.90 | 2.90 | 2.83 | 130 | 200 | 0 |
04/04/2007 |
2.90
|
4,110 | 2.90 | 2.90 | 2.80 | 300 | 0 | 0 |
03/04/2007 |
2.90
|
1,190 | 3.00 | 3.00 | 2.90 | 0 | 200 | 0 |
02/04/2007 |
3.00
|
2,480 | 3.00 | 3.00 | 3.00 | 150 | 0 | 0 |
30/03/2007 |
3.00
|
16,410 | 2.92 | 3.00 | 3.00 | 140 | 1,150 | 0 |
29/03/2007 |
2.92
|
4,350 | 2.78 | 2.92 | 2.83 | 0 | 0 | 0 |
28/03/2007 |
2.78
|
6,400 | 2.92 | 2.92 | 2.78 | 200 | 0 | 0 |
27/03/2007 |
2.92
|
2,820 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 |
26/03/2007 |
3.07
|
9,500 | 3.10 | 3.10 | 2.95 | 0 | 350 | 0 |
23/03/2007 |
3.10
|
7,750 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
22/03/2007 |
3.10
|
6,870 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
21/03/2007 |
3.10
|
12,450 | 3.02 | 3.10 | 3.00 | 1,210 | 0 | 0 |
20/03/2007 |
3.02
|
10,160 | 3.17 | 3.17 | 3.02 | 1,000 | 0 | 0 |
19/03/2007 |
3.17
|
7,750 | 3.17 | 3.30 | 3.13 | 0 | 0 | 0 |
16/03/2007 |
3.17
|
9,600 | 3.10 | 3.17 | 3.00 | 500 | 0 | 0 |
15/03/2007 |
3.10
|
7,080 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 |
14/03/2007 |
3.15
|
13,070 | 3.15 | 3.15 | 3.15 | 0 | 1,000 | 0 |
13/03/2007 |
3.15
|
5,820 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 |
12/03/2007 |
3.30
|
13,380 | 3.05 | 3.30 | 3.17 | 0 | 0 | 0 |
09/03/2007 |
3.05
|
110 | 3.05 | 3.05 | 3.05 | 0 | 6,000 | 0 |
08/03/2007 |
3.05
|
8,010 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
07/03/2007 |
3.20
|
13,810 | 3.20 | 3.27 | 3.20 | 400 | 5,000 | 0 |
06/03/2007 |
3.20
|
8,000 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
05/03/2007 |
3.27
|
12,320 | 3.27 | 3.27 | 3.17 | 100 | 0 | 0 |
02/03/2007 |
3.27
|
8,600 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
01/03/2007 |
3.27
|
3,390 | 3.27 | 3.27 | 3.27 | 0 | 2,000 | 0 |
28/02/2007 |
3.27
|
10,810 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
27/02/2007 |
3.37
|
21,570 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
26/02/2007 |
3.50
|
23,820 | 3.37 | 3.53 | 3.50 | 12,000 | 0 | 0 |
15/02/2007 |
3.37
|
16,560 | 3.22 | 3.37 | 3.22 | 0 | 0 | 0 |
14/02/2007 |
3.22
|
6,040 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
13/02/2007 |
3.22
|
43,500 | 3.07 | 3.22 | 3.22 | 1,000 | 0 | 0 |
12/02/2007 |
3.07
|
15,450 | 3.02 | 3.17 | 3.07 | 0 | 0 | 0 |
09/02/2007 |
3.02
|
7,370 | 3.17 | 3.17 | 3.02 | 120 | 0 | 0 |
08/02/2007 |
3.17
|
3,230 | 3.33 | 3.33 | 3.17 | 3,000 | 0 | 0 |
07/02/2007 |
3.33
|
25,090 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 |
06/02/2007 |
3.43
|
54,760 | 3.30 | 3.43 | 3.43 | 0 | 0 | 0 |
05/02/2007 |
3.30
|
60,780 | 3.15 | 3.30 | 3.30 | 600 | 0 | 0 |
02/02/2007 |
3.15
|
20,400 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 |
01/02/2007 |
3.00
|
24,460 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 |
31/01/2007 |
2.97
|
15,180 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
30/01/2007 |
2.97
|
7,730 | 2.83 | 2.97 | 2.87 | 100 | 0 | 0 |
29/01/2007 |
2.83
|
10,200 | 2.77 | 2.83 | 2.77 | 0 | 0 | 0 |
26/01/2007 |
2.77
|
4,050 | 2.90 | 2.90 | 2.77 | 0 | 0 | 0 |
25/01/2007 |
2.90
|
8,740 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |