Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-0.25 | -0.50% | 154,900 | 4,000 | 0.2 |
49.70
54.40
49.70
|
2 tháng
(2025-05-08) |
-0.65 | -1.29% | 208,000 | 7,499 | 0.3 |
49.50
54.40
49.70
|
3 tháng
(2025-04-08) |
2.15 | 4.52% | 268,700 | 9,099 | 0.3 |
45.35
54.40
49.70
|
6 tháng
(2025-01-08) |
-1.68 | -3.26% | 610,000 | -18,043 | -1.1 |
45.35
54.40
49.70
|
12 tháng
(2024-07-12) |
6.44 | 14.87% | 1,409,800 | -50,643 | -2.7 |
42.09
54.40
49.70
|
24 tháng
(2023-07-18) |
18.65 | 59.95% | 3,190,400 | -86,543 | -4.2 |
30.17
54.40
49.70
|
36 tháng
(2022-07-25) |
21.19 | 74.20% | 4,842,400 | -23,348 | 1.1 |
24.94
54.40
49.70
|
60 tháng
(2020-08-03) |
32.60 | 190.04% | 14,054,710 | 8,322 | 2.6 |
17.15
54.40
49.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2007 |
5.09
|
17,150 | 5.09 | 5.19 | 5.09 | 3,190 | 0 | 0 |
09/11/2007 |
5.09
|
13,390 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
08/11/2007 |
5.09
|
7,920 | 5.14 | 5.19 | 5.09 | 0 | 0 | 0 |
07/11/2007 |
5.14
|
11,530 | 4.99 | 5.23 | 5.14 | 1,000 | 0 | 0 |
06/11/2007 |
4.99
|
18,900 | 5.09 | 5.09 | 4.95 | 0 | 500 | 0 |
05/11/2007 |
5.09
|
17,420 | 5.23 | 5.28 | 5.09 | 0 | 1,000 | 0 |
02/11/2007 |
5.23
|
22,050 | 5.38 | 5.38 | 5.19 | 0 | 3,000 | 0 |
01/11/2007 |
5.38
|
22,740 | 5.52 | 5.52 | 5.33 | 1,000 | 0 | 0 |
31/10/2007 |
5.52
|
77,120 | 5.47 | 5.67 | 5.47 | 1,500 | 2,000 | 0 |
30/10/2007 |
5.47
|
43,390 | 5.23 | 5.47 | 5.47 | 0 | 500 | 0 |
29/10/2007 |
5.23
|
49,430 | 4.99 | 5.23 | 5.09 | 0 | 0 | 0 |
26/10/2007 |
4.99
|
24,990 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
25/10/2007 |
4.99
|
28,170 | 4.99 | 5.09 | 4.99 | 2,000 | 0 | 0 |
24/10/2007 |
4.99
|
3,510 | 4.95 | 4.99 | 4.95 | 0 | 0 | 0 |
23/10/2007 |
4.95
|
6,370 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 |
22/10/2007 |
5.04
|
23,690 | 4.95 | 5.04 | 4.95 | 15,910 | 450 | 0 |
19/10/2007 |
4.95
|
7,540 | 4.95 | 4.95 | 4.80 | 3,000 | 0 | 0 |
18/10/2007 |
4.95
|
13,840 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
17/10/2007 |
5.14
|
23,020 | 4.99 | 5.14 | 5.04 | 0 | 0 | 0 |
16/10/2007 |
4.99
|
20,700 | 4.95 | 4.99 | 4.85 | 0 | 0 | 0 |
15/10/2007 |
4.95
|
19,530 | 4.99 | 4.99 | 4.80 | 2,000 | 100 | 0 |
12/10/2007 |
4.99
|
9,700 | 4.95 | 4.99 | 4.90 | 0 | 0 | 0 |
11/10/2007 |
4.95
|
16,050 | 4.99 | 4.99 | 4.95 | 100 | 0 | 0 |
10/10/2007 |
4.99
|
11,600 | 4.85 | 5.09 | 4.95 | 0 | 60 | 0 |
09/10/2007 |
4.85
|
7,100 | 4.73 | 4.90 | 4.80 | 0 | 0 | 0 |
08/10/2007 |
4.73
|
4,260 | 4.90 | 4.90 | 4.73 | 0 | 750 | 0 |
05/10/2007 |
4.90
|
6,100 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
04/10/2007 |
4.90
|
2,490 | 4.90 | 4.95 | 4.90 | 0 | 0 | 0 |
03/10/2007 |
4.90
|
11,680 | 4.95 | 4.99 | 4.90 | 0 | 0 | 0 |
02/10/2007 |
4.95
|
17,130 | 4.90 | 4.95 | 4.80 | 7,740 | 20 | 0 |
01/10/2007 |
4.90
|
16,690 | 4.90 | 5.04 | 4.90 | 5,700 | 0 | 0 |
28/09/2007 |
4.90
|
3,300 | 4.72 | 4.90 | 4.76 | 0 | 0 | 0 |
27/09/2007 |
4.72
|
2,360 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
26/09/2007 |
4.90
|
11,860 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 |
25/09/2007 |
5.04
|
15,420 | 4.80 | 5.04 | 4.71 | 13,000 | 0 | 0 |
24/09/2007 |
4.80
|
9,440 | 4.90 | 4.99 | 4.80 | 0 | 0 | 0 |
21/09/2007 |
4.90
|
17,770 | 4.90 | 4.90 | 4.80 | 14,500 | 0 | 0 |
20/09/2007 |
4.90
|
8,140 | 4.71 | 4.90 | 4.80 | 4,350 | 0 | 0 |
19/09/2007 |
4.71
|
6,580 | 4.80 | 4.80 | 4.71 | 1,980 | 0 | 0 |
18/09/2007 |
4.80
|
1,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/09/2007 |
4.80
|
15,570 | 4.71 | 4.80 | 4.66 | 15,000 | 2,000 | 0 |
14/09/2007 |
4.71
|
5,610 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 |
13/09/2007 |
4.61
|
10,900 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
12/09/2007 |
4.71
|
2,600 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
11/09/2007 |
4.80
|
15,770 | 4.61 | 4.80 | 4.80 | 0 | 1,000 | 0 |
10/09/2007 |
4.61
|
3,530 | 4.80 | 4.80 | 4.60 | 100 | 0 | 0 |
07/09/2007 |
4.80
|
5,670 | 4.99 | 4.99 | 4.79 | 500 | 0 | 0 |
06/09/2007 |
4.99
|
35,500 | 4.95 | 5.19 | 4.99 | 200 | 4,300 | 0 |
05/09/2007 |
4.95
|
47,990 | 4.75 | 4.95 | 4.80 | 20,150 | 1,300 | 0 |
04/09/2007 |
4.75
|
16,880 | 4.53 | 4.75 | 4.61 | 0 | 6,250 | 0 |
31/08/2007 |
4.53
|
24,350 | 4.32 | 4.53 | 4.32 | 22,860 | 0 | 0 |
30/08/2007 |
4.32
|
12,390 | 4.32 | 4.35 | 4.32 | 1,090 | 150 | 0 |
29/08/2007 |
4.32
|
13,020 | 4.24 | 4.32 | 4.13 | 4,000 | 4,100 | 0 |
28/08/2007 |
4.24
|
16,340 | 4.03 | 4.24 | 3.97 | 15,320 | 1,300 | 0 |
27/08/2007 |
4.03
|
380 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
24/08/2007 |
4.08
|
4,100 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 |
23/08/2007 |
4.08
|
1,300 | 4.23 | 4.23 | 4.08 | 20 | 0 | 0 |
22/08/2007 |
4.23
|
910 | 4.13 | 4.23 | 4.09 | 0 | 0 | 0 |
21/08/2007 |
4.13
|
7,500 | 4.07 | 4.26 | 4.13 | 0 | 300 | 0 |
20/08/2007 |
4.07
|
2,370 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 |
17/08/2007 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
16/08/2007 |
4.13
|
1,660 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
15/08/2007 |
4.18
|
1,430 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 |
14/08/2007 |
4.18
|
2,040 | 4.13 | 4.18 | 4.18 | 0 | 0 | 0 |
13/08/2007 |
4.13
|
1,020 | 4.03 | 4.13 | 4.13 | 0 | 0 | 0 |
10/08/2007 |
4.03
|
3,530 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
09/08/2007 |
4.23
|
1,670 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 |
08/08/2007 |
4.13
|
5,980 | 4.08 | 4.13 | 4.08 | 0 | 0 | 0 |
07/08/2007 |
4.08
|
4,200 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
06/08/2007 |
4.23
|
700 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
03/08/2007 |
4.23
|
1,120 | 4.32 | 4.41 | 4.23 | 20 | 0 | 0 |
02/08/2007 |
4.32
|
3,720 | 4.23 | 4.42 | 4.32 | 0 | 0 | 0 |
01/08/2007 |
4.23
|
5,340 | 4.03 | 4.23 | 4.13 | 500 | 0 | 0 |
31/07/2007 |
4.03
|
1,920 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
30/07/2007 |
4.23
|
8,790 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 |
27/07/2007 |
4.42
|
7,490 | 4.43 | 4.43 | 4.23 | 0 | 0 | 0 |
26/07/2007 |
4.43
|
400 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
25/07/2007 |
4.51
|
2,700 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
24/07/2007 |
4.59
|
2,100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
23/07/2007 |
4.59
|
2,100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
20/07/2007 |
4.59
|
8,070 | 4.38 | 4.59 | 4.59 | 0 | 0 | 0 |
19/07/2007 |
4.38
|
1,240 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |
18/07/2007 |
4.52
|
2,760 | 4.52 | 4.52 | 4.51 | 0 | 0 | 0 |
17/07/2007 |
4.52
|
1,300 | 4.54 | 4.54 | 4.51 | 0 | 0 | 0 |
16/07/2007 |
4.54
|
200 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
13/07/2007 |
4.61
|
2,340 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 |
12/07/2007 |
4.62
|
500 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
11/07/2007 |
4.66
|
3,300 | 4.51 | 4.71 | 4.66 | 0 | 300 | 0 |
10/07/2007 |
4.51
|
2,300 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
09/07/2007 |
4.51
|
1,200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
06/07/2007 |
4.51
|
1,200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
05/07/2007 |
4.51
|
2,580 | 4.49 | 4.51 | 4.49 | 0 | 0 | 0 |
04/07/2007 |
4.49
|
2,590 | 4.49 | 4.49 | 4.32 | 0 | 0 | 0 |
03/07/2007 |
4.49
|
1,360 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
02/07/2007 |
4.56
|
2,000 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 |
29/06/2007 |
4.63
|
1,700 | 4.71 | 4.71 | 4.63 | 0 | 0 | 0 |
28/06/2007 |
4.71
|
6,600 | 4.71 | 4.71 | 4.71 | 0 | 1,430 | 0 |
27/06/2007 |
4.71
|
350 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
26/06/2007 |
4.71
|
7,670 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
25/06/2007 |
4.80
|
5,540 | 4.71 | 4.80 | 4.62 | 0 | 0 | 0 |