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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2007 |
4.49
|
21,300 | 4.42 | 4.49 | 4.42 | 0 | 0 | 0 |
18/01/2007 |
4.42
|
18,900 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 |
17/01/2007 |
4.57
|
35,080 | 4.70 | 4.70 | 4.48 | 0 | 1,500 | 0 |
16/01/2007 |
4.70
|
32,990 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 |
15/01/2007 |
4.70
|
38,900 | 4.48 | 4.70 | 4.70 | 0 | 6,750 | 0 |
12/01/2007 |
4.48
|
47,060 | 4.35 | 4.48 | 4.40 | 0 | 0 | 0 |
11/01/2007 |
4.35
|
32,090 | 4.26 | 4.42 | 4.34 | 0 | 1,100 | 0 |
10/01/2007 |
4.26
|
5,850 | 4.26 | 4.26 | 4.18 | 0 | 0 | 0 |
09/01/2007 |
4.26
|
12,880 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 |
08/01/2007 |
4.26
|
20,680 | 4.42 | 4.42 | 4.26 | 0 | 200 | 0 |
05/01/2007 |
4.42
|
33,860 | 4.26 | 4.42 | 4.42 | 0 | 2,100 | 0 |
04/01/2007 |
4.26
|
23,770 | 4.07 | 4.26 | 4.10 | 0 | 0 | 0 |
03/01/2007 |
4.07
|
33,000 | 4.04 | 4.10 | 4.04 | 0 | 1,500 | 0 |
02/01/2007 |
4.04
|
10,820 | 4.04 | 4.10 | 3.85 | 0 | 0 | 0 |
29/12/2006 |
4.04
|
8,210 | 3.99 | 4.08 | 4.02 | 0 | 0 | 0 |
28/12/2006 |
3.99
|
14,200 | 4.02 | 4.02 | 3.99 | 0 | 3,000 | 0 |
27/12/2006 |
4.02
|
14,220 | 3.96 | 4.02 | 3.96 | 500 | 0 | 0 |
26/12/2006 |
3.96
|
16,700 | 4.08 | 4.08 | 3.94 | 0 | 3,000 | 0 |
25/12/2006 |
4.08
|
10,600 | 4.02 | 4.08 | 3.86 | 1,000 | 0 | 0 |
22/12/2006 |
4.02
|
6,890 | 4.07 | 4.07 | 3.94 | 0 | 0 | 0 |
21/12/2006 |
4.07
|
17,590 | 4.26 | 4.26 | 4.05 | 240 | 0 | 0 |
20/12/2006 |
4.26
|
28,620 | 4.42 | 4.42 | 4.23 | 100 | 1,000 | 0 |
19/12/2006 |
4.42
|
64,950 | 4.26 | 4.46 | 4.42 | 0 | 4,300 | 0 |
18/12/2006 |
4.26
|
27,970 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 |
15/12/2006 |
4.07
|
7,440 | 3.88 | 4.07 | 4.07 | 0 | 500 | 0 |
14/12/2006 |
3.88
|
20,270 | 3.71 | 3.88 | 3.88 | 2,000 | 0 | 0 |
13/12/2006 |
3.71
|
21,880 | 3.85 | 3.85 | 3.71 | 3,000 | 0 | 0 |
12/12/2006 |
3.85
|
15,880 | 3.78 | 3.85 | 3.78 | 3,000 | 0 | 0 |
11/12/2006 |
3.78
|
20,880 | 3.78 | 3.78 | 3.78 | 100 | 0 | 0 |
08/12/2006 |
3.78
|
5,100 | 3.86 | 3.86 | 3.78 | 0 | 0 | 0 |
07/12/2006 |
3.86
|
29,450 | 3.93 | 3.93 | 3.86 | 0 | 3,000 | 0 |
06/12/2006 |
3.93
|
15,970 | 3.97 | 3.97 | 3.93 | 0 | 1,100 | 0 |
05/12/2006 |
3.97
|
18,600 | 4.02 | 4.02 | 3.97 | 5,000 | 0 | 0 |
04/12/2006 |
4.02
|
15,520 | 4.10 | 4.10 | 4.02 | 300 | 0 | 0 |
01/12/2006 |
4.10
|
28,420 | 4.18 | 4.18 | 4.10 | 300 | 1,900 | 0 |
30/11/2006 |
4.18
|
11,150 | 4.23 | 4.26 | 4.18 | 0 | 0 | 0 |
29/11/2006 |
4.23
|
18,200 | 4.24 | 4.24 | 4.23 | 0 | 0 | 0 |
28/11/2006 |
4.24
|
18,530 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 |
27/11/2006 |
4.30
|
19,740 | 4.53 | 4.53 | 4.30 | 0 | 0 | 0 |
24/11/2006 |
4.53
|
26,570 | 4.32 | 4.53 | 4.53 | 0 | 0 | 0 |
23/11/2006 |
4.32
|
28,050 | 4.26 | 4.32 | 4.26 | 0 | 0 | 0 |
22/11/2006 |
4.26
|
13,790 | 4.26 | 4.26 | 4.18 | 0 | 0 | 0 |
21/11/2006 |
4.26
|
18,320 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 |
20/11/2006 |
4.34
|
8,030 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 |
17/11/2006 |
4.42
|
23,020 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
16/11/2006 |
4.42
|
2,280 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 |
15/11/2006 |
4.45
|
18,250 | 4.42 | 4.49 | 4.45 | 0 | 0 | 0 |
14/11/2006 |
4.42
|
10,010 | 4.38 | 4.42 | 4.35 | 0 | 0 | 0 |
13/11/2006 |
4.38
|
13,000 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
10/11/2006 |
4.42
|
22,010 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 |
09/11/2006 |
4.42
|
14,700 | 4.46 | 4.49 | 4.42 | 0 | 0 | 0 |
08/11/2006 |
4.46
|
11,500 | 4.45 | 4.46 | 4.45 | 0 | 0 | 0 |
07/11/2006 |
4.45
|
5,610 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
06/11/2006 |
4.45
|
8,230 | 4.43 | 4.45 | 4.43 | 0 | 0 | 0 |
03/11/2006 |
4.43
|
23,540 | 4.45 | 4.56 | 4.42 | 0 | 0 | 0 |
02/11/2006 |
4.45
|
11,350 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 |
01/11/2006 |
4.49
|
17,980 | 4.45 | 4.49 | 4.49 | 0 | 0 | 0 |
31/10/2006 |
4.45
|
14,930 | 4.42 | 4.45 | 4.27 | 0 | 0 | 0 |
30/10/2006 |
4.42
|
22,850 | 4.57 | 4.57 | 4.42 | 0 | 0 | 0 |
27/10/2006 |
4.57
|
8,360 | 4.60 | 4.60 | 4.57 | 0 | 0 | 0 |
26/10/2006 |
4.60
|
14,610 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
25/10/2006 |
4.68
|
10,850 | 4.70 | 4.70 | 4.68 | 0 | 0 | 0 |
24/10/2006 |
4.70
|
7,800 | 4.68 | 4.70 | 4.68 | 0 | 0 | 0 |
23/10/2006 |
4.68
|
9,760 | 4.65 | 4.68 | 4.62 | 0 | 0 | 0 |
20/10/2006 |
4.65
|
19,380 | 4.70 | 4.81 | 4.65 | 0 | 0 | 0 |
19/10/2006 |
4.70
|
8,350 | 4.60 | 4.81 | 4.70 | 0 | 0 | 0 |
18/10/2006 |
4.60
|
23,590 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 |
17/10/2006 |
4.73
|
10,880 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
16/10/2006 |
4.84
|
29,030 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/10/2006 |
4.84
|
32,450 | 4.87 | 4.89 | 4.84 | 0 | 0 | 0 |
12/10/2006 |
4.87
|
8,250 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
11/10/2006 |
4.92
|
8,460 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
10/10/2006 |
4.83
|
9,970 | 4.98 | 4.98 | 4.83 | 0 | 0 | 0 |
09/10/2006 |
4.98
|
8,090 | 4.97 | 5.05 | 4.98 | 0 | 0 | 0 |
06/10/2006 |
4.97
|
8,240 | 5.00 | 5.00 | 4.89 | 0 | 0 | 0 |
05/10/2006 |
5.00
|
9,000 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
04/10/2006 |
5.09
|
20,940 | 5.09 | 5.11 | 5.09 | 0 | 0 | 0 |
03/10/2006 |
5.09
|
15,760 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
02/10/2006 |
5.12
|
27,860 | 5.09 | 5.12 | 5.05 | 0 | 0 | 0 |
29/09/2006 |
5.09
|
27,450 | 5.11 | 5.11 | 5.09 | 0 | 0 | 0 |
28/09/2006 |
5.11
|
45,730 | 5.12 | 5.16 | 5.11 | 10,400 | 0 | 0 |
27/09/2006 |
5.12
|
52,810 | 5.20 | 5.28 | 5.12 | 9,900 | 0 | 0 |
26/09/2006 |
5.20
|
45,250 | 5.09 | 5.20 | 5.09 | 800 | 310 | 0 |
25/09/2006 |
5.09
|
38,560 | 4.89 | 5.09 | 4.94 | 0 | 1,850 | 0 |
22/09/2006 |
4.89
|
36,120 | 4.89 | 4.89 | 4.86 | 1,000 | 0 | 0 |
21/09/2006 |
4.89
|
82,910 | 4.75 | 4.89 | 4.81 | 2,000 | 5,000 | 0 |
20/09/2006 |
4.75
|
62,930 | 4.57 | 4.79 | 4.75 | 26,800 | 3,480 | 0 |
19/09/2006 |
4.57
|
35,180 | 4.51 | 4.57 | 4.53 | 24,010 | 6,520 | 0 |
18/09/2006 |
4.51
|
12,730 | 4.54 | 4.54 | 4.51 | 0 | 0 | 0 |
15/09/2006 |
4.54
|
5,950 | 4.57 | 4.57 | 4.54 | 0 | 0 | 0 |
14/09/2006 |
4.57
|
30,090 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
13/09/2006 |
4.57
|
15,050 | 4.49 | 4.57 | 4.46 | 0 | 0 | 0 |
12/09/2006 |
4.49
|
7,600 | 4.59 | 4.59 | 4.49 | 0 | 0 | 0 |
11/09/2006 |
4.59
|
52,460 | 4.49 | 4.59 | 4.57 | 0 | 3,000 | 0 |
08/09/2006 |
4.49
|
11,890 | 4.43 | 4.49 | 4.43 | 0 | 0 | 0 |
07/09/2006 |
4.43
|
24,690 | 4.54 | 4.54 | 4.43 | 0 | 0 | 0 |
06/09/2006 |
4.54
|
31,550 | 4.64 | 4.73 | 4.42 | 1,200 | 200 | 0 |
05/09/2006 |
4.64
|
20,590 | 4.42 | 4.64 | 4.49 | 4,000 | 300 | 0 |
01/09/2006 |
4.42
|
29,550 | 4.34 | 4.42 | 4.35 | 8,000 | 300 | 0 |
31/08/2006 |
4.34
|
23,380 | 4.42 | 4.42 | 4.34 | 3,100 | 0 | 0 |