| 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) |
-2.10 | -7.27% | 10,308,000 | -1,256,200 | -35.4 |
26.80
29.20
27.45
|
|
2 tháng
(2024-09-23) |
-5 | -15.72% | 24,852,500 | -2,759,300 | -80.8 |
26.80
31.85
27.45
|
|
3 tháng
(2024-08-23) |
-6.85 | -20.36% | 30,820,700 | -3,051,600 | -90.3 |
26.80
34.15
27.45
|
|
6 tháng
(2024-05-27) |
-6.52 | -19.57% | 104,067,900 | -4,247,866 | -131.4 |
26.80
37.45
27.45
|
|
12 tháng
(2023-11-27) |
4.77 | 21.66% | 247,212,300 | -4,380,627 | -142.8 |
21.93
37.45
27.45
|
|
24 tháng
(2022-12-02) |
8.14 | 43.59% | 333,059,800 | 1,508,850 | -8.0 |
17.87
37.45
27.45
|
|
36 tháng
(2021-12-07) |
-1.62 | -5.71% | 526,593,100 | 3,037,449 | 38.9 |
15.13
37.45
27.45
|
|
60 tháng
(2019-12-18) |
9.72 | 56.94% | 1,201,835,650 | -16,574,236 | -431.9 |
10.87
37.45
27.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/04/2007 |
6.48
|
49,130 | 6.48 | 6.48 | 6.32 | 27,000 | 4,990 | 0 |
| 04/04/2007 |
6.48
|
26,200 | 6.45 | 6.48 | 6.45 | 0 | 7,160 | 0 |
| 03/04/2007 |
6.45
|
36,100 | 6.67 | 6.67 | 6.35 | 27,040 | 0 | 0 |
| 02/04/2007 |
6.67
|
52,120 | 6.74 | 6.74 | 6.45 | 20,000 | 4,700 | 0 |
| 30/03/2007 |
6.74
|
88,620 | 6.45 | 6.74 | 6.74 | 54,800 | 6,000 | 0 |
| 29/03/2007 |
6.45
|
23,920 | 6.16 | 6.45 | 6.41 | 0 | 5,080 | 0 |
| 28/03/2007 |
6.16
|
51,140 | 6.32 | 6.32 | 6.03 | 50 | 6,790 | 0 |
| 27/03/2007 |
6.32
|
102,060 | 6.48 | 6.48 | 6.32 | 50,100 | 5,920 | 0 |
| 26/03/2007 |
6.48
|
89,630 | 6.48 | 6.48 | 6.48 | 30,000 | 25,400 | 0 |
| 23/03/2007 |
6.48
|
86,420 | 6.74 | 6.74 | 6.48 | 200 | 0 | 0 |
| 22/03/2007 |
6.74
|
34,610 | 7.06 | 7.06 | 6.74 | 600 | 0 | 0 |
| 21/03/2007 |
7.06
|
35,330 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 |
| 20/03/2007 |
7.13
|
80,300 | 7.13 | 7.13 | 6.80 | 50,500 | 0 | 0 |
| 19/03/2007 |
7.13
|
73,930 | 7.13 | 7.45 | 7.13 | 0 | 0 | 0 |
| 16/03/2007 |
7.13
|
55,160 | 6.80 | 7.13 | 7.13 | 300 | 700 | 0 |
| 15/03/2007 |
6.80
|
98,750 | 7.10 | 7.10 | 6.80 | 50,000 | 100 | 0 |
| 14/03/2007 |
7.10
|
24,450 | 7.45 | 7.45 | 7.10 | 1,070 | 0 | 0 |
| 13/03/2007 |
7.45
|
96,390 | 7.35 | 7.45 | 7.00 | 54,910 | 0 | 0 |
| 12/03/2007 |
7.35
|
119,500 | 7.35 | 7.71 | 7.35 | 90,810 | 4,800 | 0 |
| 09/03/2007 |
7.35
|
108,760 | 7.13 | 7.48 | 7.35 | 47,600 | 27,830 | 0 |
| 08/03/2007 |
7.13
|
38,360 | 6.80 | 7.13 | 7.13 | 1,460 | 100 | 0 |
| 07/03/2007 |
6.80
|
107,770 | 7.13 | 7.13 | 6.80 | 2,390 | 100 | 0 |
| 06/03/2007 |
7.13
|
82,880 | 7.45 | 7.45 | 7.13 | 51,240 | 0 | 0 |
| 05/03/2007 |
7.45
|
145,320 | 7.45 | 7.81 | 7.45 | 91,860 | 300 | 0 |
| 02/03/2007 |
7.45
|
88,360 | 7.61 | 7.61 | 7.45 | 19,370 | 0 | 0 |
| 01/03/2007 |
7.61
|
86,930 | 7.48 | 7.84 | 7.48 | 2,500 | 0 | 0 |
| 28/02/2007 |
7.48
|
121,260 | 7.22 | 7.58 | 6.97 | 3,820 | 0 | 0 |
| 27/02/2007 |
7.22
|
2,480 | 6.90 | 7.22 | 7.22 | 0 | 0 | 0 |
| 26/02/2007 |
6.90
|
5,720 | 6.58 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/02/2007 |
6.58
|
23,280 | 6.29 | 6.58 | 6.58 | 0 | 0 | 0 |
| 14/02/2007 |
6.29
|
63,570 | 5.99 | 6.29 | 6.22 | 18,990 | 0 | 0 |
| 13/02/2007 |
5.99
|
72,030 | 5.80 | 6.06 | 5.99 | 1,500 | 0 | 0 |
| 12/02/2007 |
5.80
|
40,530 | 5.54 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/02/2007 |
5.54
|
87,630 | 5.83 | 5.83 | 5.54 | 5,550 | 0 | 0 |
| 08/02/2007 |
5.83
|
48,440 | 5.57 | 5.83 | 5.83 | 0 | 0 | 0 |
| 07/02/2007 |
5.57
|
69,260 | 5.31 | 5.57 | 5.57 | 0 | 0 | 0 |
| 06/02/2007 |
5.31
|
89,790 | 5.09 | 5.31 | 5.15 | 16,080 | 0 | 0 |
| 05/02/2007 |
5.09
|
119,920 | 4.86 | 5.09 | 5.09 | 55,200 | 0 | 0 |
| 02/02/2007 |
4.86
|
164,240 | 4.83 | 4.86 | 4.86 | 0 | 0 | 0 |
| 01/02/2007 |
4.83
|
224,840 | 4.60 | 4.83 | 4.83 | 53,500 | 0 | 0 |
| 31/01/2007 |
4.60
|
61,340 | 4.41 | 4.60 | 4.60 | 18,000 | 0 | 0 |
| 30/01/2007 |
4.41
|
29,170 | 4.21 | 4.41 | 4.41 | 0 | 0 | 0 |
| 29/01/2007 |
4.21
|
84,300 | 4.02 | 4.21 | 4.21 | 72,010 | 0 | 0 |
| 26/01/2007 |
4.02
|
223,120 | 4.02 | 4.21 | 4.02 | 53,600 | 0 | 0 |
| 25/01/2007 |
4.02
|
183,980 | 3.86 | 4.02 | 4.02 | 86,190 | 0 | 0 |
| 24/01/2007 |
3.86
|
69,680 | 3.69 | 3.86 | 3.86 | 37,660 | 0 | 0 |
| 23/01/2007 |
3.69
|
93,310 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 |
| 22/01/2007 |
3.53
|
210,930 | 3.50 | 3.66 | 3.53 | 0 | 0 | 0 |
| 19/01/2007 |
3.50
|
20,170 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/01/2007 |
3.34
|
128,360 | 3.21 | 3.34 | 3.34 | 88,760 | 0 | 0 |
| 17/01/2007 |
3.21
|
250,760 | 3.08 | 3.22 | 3.14 | 180,000 | 0 | 0 |
| 16/01/2007 |
3.08
|
118,640 | 3.06 | 3.18 | 3.08 | 0 | 0 | 0 |
| 15/01/2007 |
3.06
|
103,090 | 2.92 | 3.06 | 3.05 | 300 | 0 | 0 |
| 12/01/2007 |
2.92
|
118,950 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 11/01/2007 |
2.92
|
68,260 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
| 10/01/2007 |
3.06
|
57,710 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
| 09/01/2007 |
3.14
|
69,130 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 08/01/2007 |
3.18
|
96,590 | 3.21 | 3.22 | 3.18 | 0 | 0 | 0 |
| 05/01/2007 |
3.21
|
143,090 | 3.06 | 3.21 | 3.21 | 0 | 0 | 0 |
| 04/01/2007 |
3.06
|
46,370 | 2.92 | 3.06 | 3.06 | 0 | 0 | 0 |
| 03/01/2007 |
2.92
|
117,380 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 |
| 02/01/2007 |
2.93
|
76,340 | 3.08 | 3.18 | 2.93 | 0 | 0 | 0 |
| 29/12/2006 |
3.08
|
45,520 | 3.08 | 3.08 | 3.08 | 110 | 0 | 0 |