| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
6.70 | 11.67% | 2,822 | 0 | 0 |
57.40
64.10
64.10
|
|
2 tháng
(2024-09-23) |
6.60 | 11.48% | 4,111 | 0 | 0 |
57.40
64.10
64.10
|
|
3 tháng
(2024-08-26) |
7.60 | 13.45% | 12,598 | 0 | 0 |
56.50
64.10
64.10
|
|
6 tháng
(2024-05-27) |
16.41 | 34.42% | 39,572 | -400 | -0.0 |
45.94
64.10
64.10
|
|
12 tháng
(2023-11-28) |
18.07 | 39.25% | 1,731,380 | -3,010 | -0.1 |
45.06
64.10
64.10
|
|
24 tháng
(2022-12-05) |
16.86 | 35.69% | 7,689,277 | -6,727 | -0.3 |
44.50
64.10
64.10
|
|
36 tháng
(2021-12-08) |
24.60 | 62.29% | 9,628,816 | -7,627 | -0.4 |
38.66
64.10
64.10
|
|
60 tháng
(2019-12-19) |
42.19 | 192.61% | 14,221,052 | -195,755 | -4.5 |
17.31
64.10
64.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2007 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 30/08/2007 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 29/08/2007 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 28/08/2007 |
3.68
|
0 | 3.64 | 3.68 | 3.68 | 0 | 0 | 0 |
| 27/08/2007 |
3.64
|
600 | 3.85 | 3.85 | 3.64 | 0 | 0 | 0 |
| 24/08/2007 |
3.85
|
500 | 4.06 | 4.06 | 3.85 | 0 | 0 | 0 |
| 23/08/2007 |
4.06
|
1,500 | 4.06 | 4.06 | 3.85 | 0 | 0 | 0 |
| 22/08/2007 |
4.06
|
700 | 4.38 | 4.38 | 4.03 | 0 | 0 | 0 |
| 21/08/2007 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 20/08/2007 |
4.38
|
300 | 4.34 | 4.38 | 4.38 | 0 | 0 | 0 |
| 17/08/2007 |
4.34
|
100 | 3.99 | 4.34 | 4.34 | 0 | 0 | 0 |
| 16/08/2007 |
3.99
|
200 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 |
| 15/08/2007 |
4.32
|
300 | 3.92 | 4.32 | 3.78 | 0 | 0 | 0 |
| 14/08/2007 |
3.92
|
100 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 |
| 13/08/2007 |
4.20
|
800 | 4.58 | 4.58 | 4.20 | 0 | 0 | 0 |
| 10/08/2007 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 09/08/2007 |
4.58
|
0 | 4.55 | 4.58 | 4.58 | 0 | 0 | 0 |
| 08/08/2007 |
4.55
|
900 | 4.90 | 4.90 | 4.55 | 0 | 0 | 0 |
| 07/08/2007 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/08/2007 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/08/2007 |
4.90
|
500 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
| 02/08/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 01/08/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 31/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 30/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 27/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 26/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 25/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 24/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 23/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 20/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 19/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 18/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 17/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 16/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 13/07/2007 |
5.25
|
100 | 4.95 | 5.25 | 5.25 | 0 | 0 | 0 |
| 12/07/2007 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 11/07/2007 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 10/07/2007 |
4.95
|
0 | 4.94 | 4.95 | 4.95 | 0 | 0 | 0 |
| 09/07/2007 |
4.94
|
1,000 | 5.32 | 5.32 | 4.94 | 0 | 0 | 0 |
| 06/07/2007 |
5.32
|
300 | 5.03 | 5.32 | 5.32 | 0 | 0 | 0 |
| 05/07/2007 |
5.03
|
0 | 5.04 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/07/2007 |
5.04
|
1,400 | 4.90 | 5.04 | 4.97 | 0 | 0 | 0 |
| 03/07/2007 |
4.90
|
1,000 | 5.35 | 5.35 | 4.90 | 0 | 0 | 0 |
| 02/07/2007 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 29/06/2007 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 28/06/2007 |
5.35
|
0 | 5.34 | 5.35 | 5.35 | 0 | 0 | 0 |
| 27/06/2007 |
5.34
|
400 | 5.51 | 5.51 | 5.34 | 0 | 0 | 0 |
| 26/06/2007 |
5.51
|
0 | 5.53 | 5.51 | 5.51 | 0 | 0 | 0 |
| 25/06/2007 |
5.53
|
700 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
| 22/06/2007 |
5.60
|
2,600 | 5.54 | 5.60 | 5.53 | 0 | 0 | 0 |
| 21/06/2007 |
5.54
|
3,400 | 5.88 | 5.88 | 5.54 | 0 | 0 | 0 |
| 20/06/2007 |
5.88
|
2,200 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |
| 19/06/2007 |
5.93
|
0 | 5.84 | 5.93 | 5.93 | 0 | 0 | 0 |
| 18/06/2007 |
5.84
|
1,800 | 5.85 | 5.95 | 5.84 | 0 | 0 | 0 |
| 15/06/2007 |
5.85
|
500 | 5.82 | 5.85 | 5.85 | 0 | 0 | 0 |
| 14/06/2007 |
5.82
|
800 | 5.88 | 5.88 | 5.82 | 0 | 0 | 0 |
| 13/06/2007 |
5.88
|
4,500 | 5.88 | 5.92 | 5.82 | 0 | 0 | 0 |
| 12/06/2007 |
5.88
|
2,000 | 5.60 | 5.88 | 5.84 | 0 | 0 | 0 |
| 11/06/2007 |
5.60
|
500 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 |
| 08/06/2007 |
5.95
|
700 | 5.62 | 6.03 | 5.93 | 0 | 0 | 0 |
| 07/06/2007 |
5.62
|
1,300 | 5.95 | 6.04 | 5.62 | 0 | 0 | 0 |
| 06/06/2007 |
5.95
|
100 | 5.46 | 5.95 | 5.95 | 0 | 0 | 0 |
| 05/06/2007 |
5.46
|
1,000 | 5.81 | 5.81 | 5.46 | 0 | 0 | 0 |
| 04/06/2007 |
5.81
|
500 | 5.81 | 6.17 | 5.81 | 0 | 0 | 0 |
| 01/06/2007 |
5.81
|
700 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
| 31/05/2007 |
5.88
|
2,600 | 5.67 | 5.95 | 5.61 | 0 | 0 | 0 |
| 30/05/2007 |
5.67
|
2,900 | 6.03 | 6.03 | 5.67 | 0 | 0 | 0 |
| 29/05/2007 |
6.03
|
1,700 | 5.91 | 6.03 | 5.81 | 0 | 0 | 0 |
| 28/05/2007 |
5.91
|
7,200 | 6.05 | 6.48 | 5.91 | 0 | 0 | 0 |
| 25/05/2007 |
6.05
|
4,000 | 5.51 | 6.05 | 5.32 | 0 | 0 | 0 |
| 24/05/2007 |
5.51
|
1,400 | 5.98 | 5.98 | 5.46 | 0 | 0 | 0 |
| 23/05/2007 |
5.98
|
1,500 | 5.44 | 5.98 | 5.98 | 0 | 0 | 0 |
| 22/05/2007 |
5.44
|
5,200 | 4.95 | 5.44 | 5.44 | 0 | 0 | 0 |
| 21/05/2007 |
4.95
|
100 | 4.55 | 4.95 | 4.95 | 0 | 0 | 0 |
| 18/05/2007 |
4.55
|
300 | 4.13 | 4.55 | 4.48 | 0 | 0 | 0 |
| 17/05/2007 |
4.13
|
1,400 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
| 16/05/2007 |
4.22
|
2,700 | 4.69 | 4.69 | 4.22 | 0 | 0 | 0 |
| 15/05/2007 |
4.69
|
500 | 5.21 | 5.21 | 4.69 | 0 | 0 | 0 |
| 14/05/2007 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 11/05/2007 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 10/05/2007 |
5.21
|
0 | 5.18 | 5.21 | 5.21 | 0 | 0 | 0 |
| 09/05/2007 |
5.18
|
1,900 | 5.18 | 5.25 | 5.18 | 0 | 0 | 0 |
| 08/05/2007 |
5.18
|
200 | 5.46 | 5.46 | 5.18 | 0 | 0 | 0 |
| 07/05/2007 |
5.46
|
500 | 5.18 | 5.46 | 5.46 | 0 | 0 | 0 |
| 04/05/2007 |
5.18
|
200 | 5.52 | 5.52 | 5.18 | 0 | 0 | 0 |
| 03/05/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 02/05/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 25/04/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 24/04/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 23/04/2007 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 20/04/2007 |
5.52
|
200 | 5.60 | 5.60 | 5.52 | 0 | 0 | 0 |
| 19/04/2007 |
5.60
|
300 | 5.32 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/04/2007 |
5.32
|
1,100 | 5.89 | 5.89 | 5.32 | 0 | 0 | 0 |
| 17/04/2007 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 16/04/2007 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 13/04/2007 |
5.89
|
100 | 6.43 | 6.43 | 5.89 | 0 | 0 | 0 |
| 12/04/2007 |
6.43
|
700 | 7.15 | 7.22 | 6.43 | 0 | 0 | 0 |
| 11/04/2007 |
7.15
|
300 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 10/04/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |