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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2007 |
2.87
|
13,850 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
26/06/2007 |
2.97
|
24,300 | 2.92 | 2.97 | 2.94 | 6,500 | 200 | 0 |
25/06/2007 |
2.92
|
4,150 | 2.84 | 2.92 | 2.84 | 0 | 50 | 0 |
22/06/2007 |
2.84
|
34,610 | 2.92 | 2.92 | 2.84 | 1,000 | 0 | 0 |
21/06/2007 |
2.92
|
12,280 | 2.89 | 2.92 | 2.89 | 0 | 1,070 | 0 |
20/06/2007 |
2.89
|
9,490 | 2.94 | 2.94 | 2.84 | 0 | 2,330 | 0 |
19/06/2007 |
2.94
|
24,530 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
18/06/2007 |
2.97
|
22,880 | 3.02 | 3.02 | 2.87 | 0 | 1,000 | 0 |
15/06/2007 |
3.02
|
69,870 | 3.17 | 3.17 | 3.02 | 100 | 3,000 | 0 |
14/06/2007 |
3.17
|
72,240 | 3.02 | 3.17 | 3.15 | 0 | 4,000 | 0 |
13/06/2007 |
3.02
|
55,830 | 2.92 | 3.02 | 2.99 | 4,100 | 350 | 0 |
12/06/2007 |
2.92
|
23,950 | 2.82 | 2.92 | 2.82 | 4,700 | 0 | 0 |
11/06/2007 |
2.82
|
33,670 | 2.92 | 2.92 | 2.82 | 6,600 | 0 | 0 |
08/06/2007 |
2.92
|
51,330 | 3.02 | 3.02 | 2.92 | 0 | 500 | 0 |
07/06/2007 |
3.02
|
39,900 | 2.97 | 3.02 | 2.89 | 0 | 2,500 | 0 |
06/06/2007 |
2.97
|
72,500 | 3.05 | 3.12 | 2.89 | 3,000 | 13,200 | 0 |
05/06/2007 |
3.05
|
38,580 | 2.92 | 3.05 | 3.05 | 8,000 | 0 | 0 |
04/06/2007 |
2.92
|
33,800 | 2.79 | 2.92 | 2.92 | 0 | 0 | 0 |
01/06/2007 |
2.79
|
49,130 | 2.67 | 2.79 | 2.79 | 9,000 | 1,000 | 0 |
31/05/2007 |
2.67
|
24,910 | 2.62 | 2.67 | 2.57 | 5,200 | 600 | 0 |
30/05/2007 |
2.62
|
12,940 | 2.72 | 2.72 | 2.59 | 500 | 1,380 | 0 |
29/05/2007 |
2.72
|
22,220 | 2.72 | 2.79 | 2.72 | 7,000 | 2,150 | 0 |
28/05/2007 |
2.72
|
27,980 | 2.62 | 2.74 | 2.72 | 0 | 0 | 0 |
25/05/2007 |
2.62
|
19,930 | 2.74 | 2.74 | 2.62 | 5,500 | 0 | 0 |
24/05/2007 |
2.74
|
13,980 | 2.87 | 2.87 | 2.74 | 100 | 1,150 | 0 |
23/05/2007 |
2.87
|
22,960 | 2.74 | 2.87 | 2.87 | 0 | 470 | 0 |
22/05/2007 |
2.74
|
28,660 | 2.62 | 2.74 | 2.74 | 1,000 | 0 | 0 |
21/05/2007 |
2.62
|
28,120 | 2.51 | 2.62 | 2.52 | 270 | 500 | 0 |
18/05/2007 |
2.51
|
28,550 | 2.44 | 2.52 | 2.49 | 500 | 6,500 | 0 |
17/05/2007 |
2.44
|
28,860 | 2.33 | 2.44 | 2.39 | 1,460 | 1,000 | 0 |
16/05/2007 |
2.33
|
18,240 | 2.32 | 2.34 | 2.32 | 2,640 | 0 | 0 |
15/05/2007 |
2.32
|
12,800 | 2.22 | 2.32 | 2.24 | 400 | 500 | 0 |
14/05/2007 |
2.22
|
21,610 | 2.11 | 2.22 | 2.21 | 5,000 | 1,000 | 0 |
11/05/2007 |
2.11
|
12,360 | 2.01 | 2.11 | 2.09 | 5,460 | 500 | 0 |
10/05/2007 |
2.01
|
8,640 | 2.11 | 2.11 | 2.01 | 340 | 0 | 0 |
09/05/2007 |
2.11
|
29,730 | 2.09 | 2.11 | 2.11 | 1,200 | 0 | 0 |
08/05/2007 |
2.09
|
10,090 | 2.02 | 2.12 | 2.08 | 0 | 500 | 0 |
07/05/2007 |
2.02
|
25,850 | 1.96 | 2.02 | 2.01 | 0 | 1,000 | 0 |
04/05/2007 |
1.96
|
8,490 | 1.91 | 1.96 | 1.96 | 0 | 500 | 0 |
03/05/2007 |
1.91
|
8,180 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 |
02/05/2007 |
1.99
|
4,640 | 1.91 | 2.01 | 1.99 | 0 | 0 | 0 |
25/04/2007 |
1.91
|
9,790 | 1.84 | 1.91 | 1.86 | 1,200 | 0 | 0 |
24/04/2007 |
1.84
|
19,740 | 1.91 | 1.91 | 1.82 | 200 | 0 | 0 |
23/04/2007 |
1.91
|
6,890 | 2.01 | 2.01 | 1.91 | 1,600 | 0 | 0 |
20/04/2007 |
2.01
|
8,210 | 2.03 | 2.03 | 2.01 | 0 | 0 | 0 |
19/04/2007 |
2.03
|
13,510 | 2.03 | 2.11 | 2.03 | 0 | 0 | 0 |
18/04/2007 |
2.03
|
11,570 | 1.94 | 2.03 | 1.86 | 0 | 500 | 0 |
17/04/2007 |
1.94
|
11,490 | 2.01 | 2.01 | 1.91 | 100 | 0 | 0 |
16/04/2007 |
2.01
|
9,000 | 2.01 | 2.01 | 2.01 | 100 | 0 | 0 |
13/04/2007 |
2.01
|
5,900 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 |
12/04/2007 |
2.01
|
9,000 | 2.06 | 2.06 | 1.99 | 0 | 0 | 0 |
11/04/2007 |
2.06
|
11,870 | 2.11 | 2.11 | 2.06 | 0 | 0 | 0 |
10/04/2007 |
2.11
|
11,750 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
09/04/2007 |
2.16
|
11,820 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 |
06/04/2007 |
2.27
|
2,080 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 |
05/04/2007 |
2.34
|
5,950 | 2.32 | 2.37 | 2.34 | 0 | 0 | 0 |
04/04/2007 |
2.32
|
5,750 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
03/04/2007 |
2.32
|
4,800 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
02/04/2007 |
2.36
|
18,080 | 2.48 | 2.51 | 2.36 | 200 | 0 | 0 |
30/03/2007 |
2.48
|
12,550 | 2.37 | 2.48 | 2.48 | 0 | 0 | 0 |
29/03/2007 |
2.37
|
1,810 | 2.26 | 2.37 | 2.37 | 0 | 0 | 0 |
28/03/2007 |
2.26
|
11,200 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
27/03/2007 |
2.37
|
4,980 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 |
26/03/2007 |
2.49
|
5,290 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
23/03/2007 |
2.62
|
8,370 | 2.74 | 2.74 | 2.62 | 500 | 750 | 0 |
22/03/2007 |
2.74
|
5,700 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 |
21/03/2007 |
2.87
|
11,010 | 3.02 | 3.02 | 2.87 | 1,000 | 0 | 0 |
20/03/2007 |
3.02
|
14,020 | 3.02 | 3.12 | 3.02 | 0 | 0 | 0 |
19/03/2007 |
3.02
|
13,190 | 2.89 | 3.02 | 2.97 | 0 | 0 | 0 |
16/03/2007 |
2.89
|
28,530 | 3.02 | 3.02 | 2.87 | 300 | 200 | 0 |
15/03/2007 |
3.02
|
3,400 | 3.17 | 3.17 | 3.02 | 400 | 0 | 0 |
14/03/2007 |
3.17
|
5,930 | 3.22 | 3.22 | 3.17 | 300 | 0 | 0 |
13/03/2007 |
3.22
|
24,420 | 3.10 | 3.22 | 3.10 | 1,000 | 0 | 0 |
12/03/2007 |
3.10
|
9,390 | 2.97 | 3.10 | 3.10 | 0 | 0 | 0 |
09/03/2007 |
2.97
|
2,760 | 2.84 | 2.97 | 2.97 | 0 | 300 | 0 |
08/03/2007 |
2.84
|
10,940 | 2.72 | 2.84 | 2.84 | 0 | 0 | 0 |
07/03/2007 |
2.72
|
2,260 | 2.59 | 2.72 | 2.72 | 0 | 500 | 0 |
06/03/2007 |
2.59
|
9,660 | 2.49 | 2.59 | 2.59 | 2,800 | 1,000 | 0 |
05/03/2007 |
2.49
|
20,570 | 2.38 | 2.49 | 2.47 | 0 | 1,000 | 0 |
02/03/2007 |
2.38
|
12,400 | 2.49 | 2.49 | 2.38 | 0 | 0 | 0 |
01/03/2007 |
2.49
|
23,020 | 2.52 | 2.52 | 2.49 | 0 | 4,700 | 0 |
28/02/2007 |
2.52
|
11,600 | 2.42 | 2.52 | 2.52 | 0 | 500 | 0 |
27/02/2007 |
2.42
|
16,960 | 2.32 | 2.42 | 2.32 | 0 | 650 | 0 |
26/02/2007 |
2.32
|
14,400 | 2.22 | 2.33 | 2.32 | 200 | 1,500 | 0 |
15/02/2007 |
2.22
|
7,190 | 2.11 | 2.22 | 2.22 | 0 | 1,350 | 0 |
14/02/2007 |
2.11
|
14,400 | 2.01 | 2.11 | 2.11 | 0 | 500 | 0 |
13/02/2007 |
2.01
|
3,820 | 1.99 | 2.01 | 1.99 | 0 | 500 | 0 |
12/02/2007 |
1.99
|
1,370 | 1.94 | 1.99 | 1.94 | 300 | 0 | 0 |
09/02/2007 |
1.94
|
4,770 | 1.96 | 1.99 | 1.94 | 300 | 0 | 0 |
08/02/2007 |
1.96
|
3,700 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
07/02/2007 |
2.01
|
2,800 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
06/02/2007 |
2.01
|
3,230 | 2.05 | 2.05 | 2.01 | 0 | 0 | 0 |
05/02/2007 |
2.05
|
2,630 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
02/02/2007 |
2.11
|
2,940 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
01/02/2007 |
2.11
|
2,690 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
31/01/2007 |
2.11
|
4,950 | 2.05 | 2.15 | 2.11 | 80 | 1,000 | 0 |
30/01/2007 |
2.05
|
9,660 | 1.95 | 2.05 | 2.05 | 0 | 1,000 | 0 |
29/01/2007 |
1.95
|
8,400 | 1.86 | 1.95 | 1.91 | 0 | 1,000 | 0 |
26/01/2007 |
1.86
|
1,300 | 1.78 | 1.86 | 1.86 | 0 | 0 | 0 |
25/01/2007 |
1.78
|
2,740 | 1.81 | 1.81 | 1.78 | 0 | 0 | 0 |