| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0 | 0% | 7,900 | 3,100 | 0.2 |
60
62
62
|
|
2 tháng
(2024-09-23) |
2 | 3.33% | 20,500 | 11,000 | 0.7 |
60
62.50
62
|
|
3 tháng
(2024-08-23) |
3.50 | 5.98% | 23,400 | 11,000 | 0.7 |
58.50
62.50
62
|
|
6 tháng
(2024-05-27) |
3.11 | 5.29% | 28,500 | 9,200 | 0.6 |
54.92
62.50
62
|
|
12 tháng
(2023-11-27) |
4.71 | 8.23% | 77,900 | -300 | 0.1 |
49.73
65.13
62
|
|
24 tháng
(2022-12-02) |
17.72 | 40.02% | 230,100 | -5,801 | 0.2 |
43.11
65.13
62
|
|
36 tháng
(2021-12-07) |
13.79 | 28.60% | 329,200 | -5,812 | -0.8 |
38.27
65.13
62
|
|
60 tháng
(2019-12-18) |
27.19 | 78.12% | 1,800,270 | -70,972 | -3.5 |
34.81
82.04
62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/08/2007 |
6.82
|
5,070 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
| 20/08/2007 |
7.01
|
20 | 6.97 | 7.01 | 7.01 | 0 | 0 | 0 |
| 17/08/2007 |
6.97
|
1,290 | 7.01 | 7.01 | 6.94 | 0 | 0 | 0 |
| 16/08/2007 |
7.01
|
500 | 7.08 | 7.08 | 7.01 | 0 | 100 | 0 |
| 15/08/2007 |
7.08
|
820 | 7.01 | 7.08 | 6.86 | 0 | 0 | 0 |
| 14/08/2007 |
7.01
|
2,480 | 6.94 | 7.08 | 7.01 | 0 | 200 | 0 |
| 13/08/2007 |
6.94
|
2,300 | 6.79 | 6.94 | 6.79 | 0 | 0 | 0 |
| 10/08/2007 |
6.79
|
7,100 | 7.08 | 7.23 | 6.79 | 0 | 200 | 0 |
| 09/08/2007 |
7.08
|
6,120 | 7.05 | 7.08 | 7.05 | 0 | 0 | 0 |
| 08/08/2007 |
7.05
|
310 | 7.30 | 7.30 | 7.05 | 0 | 0 | 0 |
| 07/08/2007 |
7.30
|
12,820 | 7.05 | 7.30 | 6.79 | 0 | 0 | 0 |
| 06/08/2007 |
7.05
|
750 | 7.01 | 7.08 | 7.05 | 20 | 0 | 0 |
| 03/08/2007 |
7.01
|
3,050 | 7.38 | 7.38 | 7.01 | 0 | 0 | 0 |
| 02/08/2007 |
7.38
|
4,550 | 7.23 | 7.38 | 7.23 | 0 | 0 | 0 |
| 01/08/2007 |
7.23
|
8,660 | 6.90 | 7.23 | 6.57 | 500 | 0 | 0 |
| 31/07/2007 |
6.90
|
3,600 | 7.16 | 7.16 | 6.86 | 0 | 0 | 0 |
| 30/07/2007 |
7.16
|
1,230 | 7.53 | 7.53 | 7.16 | 0 | 0 | 0 |
| 27/07/2007 |
7.53
|
4,380 | 7.67 | 7.67 | 7.53 | 0 | 0 | 0 |
| 26/07/2007 |
7.67
|
1,220 | 7.82 | 7.82 | 7.67 | 0 | 0 | 0 |
| 25/07/2007 |
7.82
|
2,670 | 7.82 | 8.04 | 7.82 | 0 | 0 | 0 |
| 24/07/2007 |
7.82
|
6,030 | 8.19 | 8.19 | 7.82 | 0 | 0 | 0 |
| 23/07/2007 |
8.19
|
2,660 | 8.56 | 8.56 | 8.19 | 0 | 0 | 0 |
| 20/07/2007 |
8.56
|
1,300 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/07/2007 |
8.56
|
4,660 | 8.71 | 8.71 | 8.56 | 0 | 0 | 0 |
| 18/07/2007 |
8.71
|
15,140 | 8.34 | 8.71 | 8.48 | 0 | 200 | 0 |
| 17/07/2007 |
8.34
|
38,490 | 8.34 | 8.71 | 8.34 | 100 | 0 | 0 |
| 16/07/2007 |
8.34
|
3,250 | 7.97 | 8.34 | 8.34 | 0 | 0 | 0 |
| 13/07/2007 |
7.97
|
530 | 8.12 | 8.12 | 7.97 | 0 | 0 | 0 |
| 12/07/2007 |
8.12
|
16,060 | 7.82 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/07/2007 |
7.82
|
18,700 | 7.45 | 7.82 | 7.60 | 0 | 0 | 0 |
| 10/07/2007 |
7.45
|
11,090 | 7.75 | 7.75 | 7.45 | 0 | 0 | 0 |
| 09/07/2007 |
7.75
|
4,360 | 7.89 | 8.12 | 7.75 | 0 | 10 | 0 |
| 06/07/2007 |
7.89
|
4,230 | 8.26 | 8.26 | 7.89 | 0 | 0 | 0 |
| 05/07/2007 |
8.26
|
3,440 | 8.12 | 8.41 | 8.12 | 0 | 0 | 0 |
| 04/07/2007 |
8.12
|
5,190 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 |
| 03/07/2007 |
8.34
|
4,600 | 8.41 | 8.48 | 8.34 | 0 | 0 | 0 |
| 02/07/2007 |
8.41
|
14,710 | 8.41 | 8.41 | 8.04 | 0 | 100 | 0 |
| 29/06/2007 |
8.41
|
5,200 | 8.85 | 8.85 | 8.41 | 300 | 790 | 0 |
| 28/06/2007 |
8.85
|
870 | 9.30 | 9.30 | 8.85 | 0 | 0 | 0 |
| 27/06/2007 |
9.30
|
7,760 | 9.74 | 9.74 | 9.30 | 0 | 0 | 0 |
| 26/06/2007 |
9.74
|
18,450 | 9.52 | 9.96 | 9.74 | 0 | 0 | 0 |
| 25/06/2007 |
9.52
|
18,450 | 9.07 | 9.52 | 9.52 | 0 | 0 | 0 |
| 22/06/2007 |
9.07
|
9,900 | 8.71 | 9.07 | 9.07 | 0 | 0 | 0 |
| 21/06/2007 |
8.71
|
14,670 | 8.34 | 8.71 | 8.48 | 0 | 0 | 0 |
| 20/06/2007 |
8.34
|
5,200 | 8.12 | 8.34 | 8.12 | 0 | 0 | 0 |
| 19/06/2007 |
8.12
|
10,680 | 7.75 | 8.12 | 7.75 | 0 | 0 | 0 |
| 18/06/2007 |
7.75
|
21,980 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 |
| 15/06/2007 |
7.75
|
22,580 | 8.12 | 8.48 | 7.75 | 500 | 0 | 0 |
| 14/06/2007 |
8.12
|
10,720 | 7.75 | 8.12 | 8.12 | 0 | 0 | 0 |
| 13/06/2007 |
7.75
|
8,690 | 7.38 | 7.75 | 7.75 | 0 | 0 | 0 |
| 12/06/2007 |
7.38
|
23,160 | 7.38 | 7.75 | 7.23 | 100 | 0 | 0 |
| 11/06/2007 |
7.38
|
22,400 | 7.05 | 7.38 | 7.38 | 790 | 0 | 0 |
| 08/06/2007 |
7.05
|
2,660 | 6.71 | 7.05 | 7.05 | 0 | 0 | 0 |
| 07/06/2007 |
6.71
|
9,260 | 6.42 | 6.71 | 6.71 | 0 | 0 | 0 |
| 06/06/2007 |
6.42
|
12,910 | 6.12 | 6.42 | 6.42 | 0 | 1,100 | 0 |
| 05/06/2007 |
6.12
|
15,750 | 5.87 | 6.12 | 6.12 | 0 | 2,000 | 0 |
| 04/06/2007 |
5.87
|
3,950 | 5.61 | 5.87 | 5.61 | 0 | 2,000 | 0 |
| 01/06/2007 |
5.61
|
1,700 | 5.72 | 5.90 | 5.46 | 0 | 0 | 0 |
| 31/05/2007 |
5.72
|
1,610 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 30/05/2007 |
5.72
|
550 | 5.72 | 5.75 | 5.72 | 0 | 0 | 0 |
| 29/05/2007 |
5.72
|
1,340 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
| 28/05/2007 |
5.75
|
1,700 | 5.68 | 5.75 | 5.72 | 0 | 0 | 0 |
| 25/05/2007 |
5.68
|
2,470 | 5.75 | 5.75 | 5.68 | 100 | 0 | 0 |
| 24/05/2007 |
5.75
|
1,420 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 23/05/2007 |
5.75
|
1,060 | 5.68 | 5.75 | 5.75 | 0 | 0 | 0 |
| 22/05/2007 |
5.68
|
2,840 | 5.68 | 5.90 | 5.68 | 0 | 0 | 0 |
| 21/05/2007 |
5.68
|
1,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/05/2007 |
5.68
|
200 | 5.46 | 5.68 | 5.68 | 0 | 0 | 0 |
| 17/05/2007 |
5.46
|
10 | 5.68 | 5.68 | 5.46 | 0 | 0 | 0 |
| 16/05/2007 |
5.68
|
1,640 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 15/05/2007 |
5.75
|
500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 14/05/2007 |
5.75
|
1,660 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
| 11/05/2007 |
5.83
|
3,000 | 5.87 | 5.87 | 5.83 | 1,000 | 0 | 0 |
| 10/05/2007 |
5.87
|
4,050 | 5.61 | 5.87 | 5.35 | 0 | 0 | 0 |
| 09/05/2007 |
5.61
|
5,500 | 5.61 | 5.87 | 5.61 | 0 | 0 | 0 |
| 08/05/2007 |
5.61
|
2,000 | 5.53 | 5.61 | 5.61 | 0 | 0 | 0 |
| 07/05/2007 |
5.53
|
2,250 | 5.75 | 5.75 | 5.53 | 0 | 0 | 0 |
| 04/05/2007 |
5.75
|
500 | 5.68 | 5.75 | 5.75 | 0 | 0 | 0 |
| 03/05/2007 |
5.68
|
310 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
| 02/05/2007 |
5.75
|
150 | 5.53 | 5.75 | 5.75 | 0 | 0 | 0 |
| 25/04/2007 |
5.53
|
460 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 24/04/2007 |
5.53
|
1,810 | 5.79 | 5.79 | 5.53 | 0 | 0 | 0 |
| 23/04/2007 |
5.79
|
190 | 5.79 | 5.79 | 5.53 | 0 | 0 | 0 |
| 20/04/2007 |
5.79
|
4,300 | 5.79 | 5.90 | 5.53 | 0 | 0 | 0 |
| 19/04/2007 |
5.79
|
2,770 | 5.53 | 5.79 | 5.53 | 0 | 0 | 0 |
| 18/04/2007 |
5.53
|
4,500 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 17/04/2007 |
5.53
|
600 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 16/04/2007 |
5.53
|
600 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
| 13/04/2007 |
5.68
|
900 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/04/2007 |
5.68
|
950 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 11/04/2007 |
5.75
|
10 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 |
| 10/04/2007 |
5.50
|
390 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/04/2007 |
5.50
|
3,730 | 5.57 | 5.68 | 5.50 | 0 | 0 | 0 |
| 06/04/2007 |
5.57
|
2,330 | 5.83 | 5.83 | 5.57 | 0 | 0 | 0 |
| 05/04/2007 |
5.83
|
9,480 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 |
| 04/04/2007 |
5.83
|
2,130 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 03/04/2007 |
5.83
|
3,340 | 5.68 | 5.90 | 5.83 | 0 | 0 | 0 |
| 02/04/2007 |
5.68
|
54,500 | 5.42 | 5.68 | 5.57 | 0 | 0 | 0 |
| 30/03/2007 |
5.42
|
2,270 | 5.42 | 5.68 | 5.42 | 0 | 0 | 0 |
| 29/03/2007 |
5.42
|
4,600 | 5.50 | 5.53 | 5.39 | 100 | 0 | 0 |