| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.90 | -1.52% | 1,218 | 0 | 0 |
58.50
59.40
58.50
|
|
2 tháng
(2024-09-23) |
8 | 15.84% | 22,621 | -7,200 | -0.5 |
50.50
66
58.50
|
|
3 tháng
(2024-08-22) |
8.50 | 17% | 30,779 | -7,100 | -0.4 |
50
66
58.50
|
|
6 tháng
(2024-05-24) |
9.50 | 19.39% | 39,649 | -7,200 | -0.5 |
46.50
66
58.50
|
|
12 tháng
(2023-11-27) |
10.19 | 21.09% | 76,674 | -19,800 | -1.2 |
43.57
66
58.50
|
|
24 tháng
(2022-12-01) |
13.61 | 30.33% | 192,453 | -19,868 | -1.2 |
41.77
66
58.50
|
|
36 tháng
(2021-12-06) |
9.69 | 19.86% | 284,658 | -17,647 | -1.0 |
41.77
66
58.50
|
|
60 tháng
(2019-12-17) |
23.49 | 67.12% | 481,656 | -25,209 | -1.4 |
21.93
66
58.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/03/2007 |
4.23
|
16,400 | 4.03 | 4.23 | 3.83 | 300 | 0 | 0 |
| 28/03/2007 |
4.03
|
10,510 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 |
| 27/03/2007 |
4.24
|
310 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
| 26/03/2007 |
4.45
|
7,890 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 |
| 23/03/2007 |
4.67
|
13,900 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 |
| 22/03/2007 |
4.89
|
5,450 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 |
| 21/03/2007 |
5.11
|
22,620 | 5.11 | 5.15 | 5.11 | 0 | 0 | 0 |
| 20/03/2007 |
5.11
|
22,150 | 4.89 | 5.11 | 5.11 | 0 | 0 | 0 |
| 19/03/2007 |
4.89
|
15,750 | 4.67 | 4.89 | 4.80 | 0 | 1,000 | 0 |
| 16/03/2007 |
4.67
|
10,370 | 4.89 | 4.89 | 4.67 | 0 | 0 | 0 |
| 15/03/2007 |
4.89
|
3,580 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 |
| 14/03/2007 |
5.07
|
16,310 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 |
| 13/03/2007 |
5.33
|
32,020 | 5.42 | 5.59 | 5.33 | 2,000 | 0 | 0 |
| 12/03/2007 |
5.42
|
32,220 | 5.20 | 5.42 | 5.42 | 0 | 1,200 | 0 |
| 09/03/2007 |
5.20
|
41,500 | 4.98 | 5.20 | 5.20 | 300 | 0 | 0 |
| 08/03/2007 |
4.98
|
54,250 | 4.76 | 4.98 | 4.80 | 0 | 0 | 0 |
| 07/03/2007 |
4.76
|
38,770 | 4.54 | 4.76 | 4.76 | 100 | 0 | 0 |
| 06/03/2007 |
4.54
|
59,090 | 4.41 | 4.54 | 4.45 | 200 | 0 | 0 |
| 05/03/2007 |
4.41
|
33,170 | 4.37 | 4.41 | 4.37 | 0 | 0 | 0 |
| 02/03/2007 |
4.37
|
28,450 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 |
| 01/03/2007 |
4.24
|
52,880 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 |
| 28/02/2007 |
4.04
|
24,660 | 3.84 | 4.04 | 4.02 | 0 | 0 | 0 |
| 27/02/2007 |
3.84
|
27,950 | 3.76 | 3.94 | 3.84 | 0 | 0 | 0 |
| 26/02/2007 |
3.76
|
4,800 | 3.67 | 3.76 | 3.67 | 0 | 0 | 0 |
| 15/02/2007 |
3.67
|
5,050 | 3.67 | 3.70 | 3.67 | 0 | 0 | 0 |
| 14/02/2007 |
3.67
|
9,500 | 3.60 | 3.70 | 3.63 | 0 | 0 | 0 |
| 13/02/2007 |
3.60
|
5,080 | 3.53 | 3.67 | 3.60 | 1,200 | 0 | 0 |
| 12/02/2007 |
3.53
|
4,410 | 3.36 | 3.53 | 3.49 | 0 | 0 | 0 |
| 09/02/2007 |
3.36
|
6,980 | 3.54 | 3.54 | 3.36 | 1,000 | 0 | 0 |
| 08/02/2007 |
3.54
|
11,750 | 3.67 | 3.76 | 3.54 | 0 | 0 | 0 |
| 07/02/2007 |
3.67
|
14,700 | 3.67 | 3.80 | 3.67 | 0 | 0 | 0 |
| 06/02/2007 |
3.67
|
8,000 | 3.50 | 3.67 | 3.67 | 1,000 | 300 | 0 |
| 05/02/2007 |
3.50
|
9,750 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
| 02/02/2007 |
3.69
|
1,350 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 |
| 01/02/2007 |
3.53
|
730 | 3.36 | 3.53 | 3.53 | 0 | 0 | 0 |
| 31/01/2007 |
3.36
|
780 | 3.14 | 3.36 | 3.32 | 0 | 0 | 0 |
| 30/01/2007 |
3.14
|
1,000 | 3.06 | 3.14 | 3.14 | 0 | 0 | 0 |
| 29/01/2007 |
3.06
|
15,800 | 3.19 | 3.28 | 3.06 | 10 | 0 | 0 |
| 26/01/2007 |
3.19
|
5,830 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 25/01/2007 |
3.19
|
3,710 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 24/01/2007 |
3.23
|
3,280 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 |
| 23/01/2007 |
3.36
|
4,980 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
| 22/01/2007 |
3.40
|
7,540 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 |
| 19/01/2007 |
3.57
|
3,410 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 |
| 18/01/2007 |
3.49
|
2,200 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |
| 17/01/2007 |
3.67
|
11,150 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
| 16/01/2007 |
3.67
|
11,870 | 3.49 | 3.67 | 3.49 | 0 | 0 | 0 |
| 15/01/2007 |
3.49
|
8,650 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 |
| 12/01/2007 |
3.40
|
13,950 | 3.57 | 3.57 | 3.40 | 300 | 0 | 0 |
| 11/01/2007 |
3.57
|
9,330 | 3.76 | 3.76 | 3.57 | 0 | 100 | 0 |
| 10/01/2007 |
3.76
|
8,770 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
| 09/01/2007 |
3.95
|
1,590 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
| 08/01/2007 |
4.15
|
9,300 | 4.37 | 4.37 | 4.15 | 0 | 0 | 0 |
| 05/01/2007 |
4.37
|
13,180 | 4.25 | 4.45 | 4.37 | 0 | 0 | 0 |
| 04/01/2007 |
4.25
|
20,850 | 4.04 | 4.25 | 4.25 | 0 | 0 | 0 |
| 03/01/2007 |
4.04
|
13,620 | 3.85 | 4.04 | 4.04 | 0 | 0 | 0 |
| 02/01/2007 |
3.85
|
11,600 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
| 29/12/2006 |
3.67
|
15,000 | 3.49 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/12/2006 |
3.49
|
1,000 | 3.49 | 3.49 | 3.49 | 10 | 0 | 0 |