| 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) |
-0.03 | -0.19% | 8,029,700 | -801,300 | -13.1 |
14.05
15.12
14.20
|
|
2 tháng
(2024-09-23) |
0.28 | 2.04% | 11,077,400 | -1,539,800 | -24.8 |
13.92
15.12
14.20
|
|
3 tháng
(2024-08-22) |
0.24 | 1.71% | 13,175,100 | -2,099,400 | -33.6 |
13.87
15.12
14.20
|
|
6 tháng
(2024-05-24) |
0.51 | 3.69% | 23,796,700 | -4,187,559 | -66.9 |
13.69
15.21
14.20
|
|
12 tháng
(2023-11-27) |
1.08 | 8.26% | 33,082,000 | -4,919,814 | -77.9 |
12.98
15.21
14.20
|
|
24 tháng
(2022-12-01) |
1.51 | 11.87% | 54,876,600 | -6,618,246 | -103.4 |
11.66
16.24
14.20
|
|
36 tháng
(2021-12-06) |
-1.96 | -12.13% | 87,270,600 | -5,722,634 | -89.2 |
11.21
16.70
14.20
|
|
60 tháng
(2019-12-17) |
1.15 | 8.80% | 145,620,140 | -14,335,244 | -262.8 |
11.21
17.36
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/04/2007 |
6.60
|
22,080 | 6.71 | 6.71 | 6.60 | 1,000 | 0 | 0 |
| 04/04/2007 |
6.71
|
46,360 | 6.54 | 6.71 | 6.43 | 0 | 0 | 0 |
| 03/04/2007 |
6.54
|
16,790 | 6.60 | 6.60 | 6.43 | 300 | 0 | 0 |
| 02/04/2007 |
6.60
|
57,610 | 6.88 | 6.88 | 6.54 | 16,910 | 0 | 0 |
| 30/03/2007 |
6.88
|
78,430 | 7.06 | 7.40 | 6.88 | 1,100 | 0 | 0 |
| 29/03/2007 |
7.06
|
27,660 | 6.77 | 7.06 | 7.06 | 0 | 0 | 0 |
| 28/03/2007 |
6.77
|
63,420 | 6.77 | 6.77 | 6.48 | 28,200 | 0 | 0 |
| 27/03/2007 |
6.77
|
55,080 | 7.11 | 7.11 | 6.77 | 25,500 | 0 | 0 |
| 26/03/2007 |
7.11
|
39,230 | 7.46 | 7.46 | 7.11 | 16,300 | 0 | 0 |
| 23/03/2007 |
7.46
|
34,810 | 7.11 | 7.46 | 7.11 | 0 | 700 | 0 |
| 22/03/2007 |
7.11
|
44,370 | 7.46 | 7.46 | 7.11 | 100 | 0 | 0 |
| 21/03/2007 |
7.46
|
51,210 | 7.80 | 7.80 | 7.46 | 1,000 | 1,200 | 0 |
| 20/03/2007 |
7.80
|
55,840 | 7.97 | 7.97 | 7.63 | 0 | 700 | 0 |
| 19/03/2007 |
7.97
|
99,480 | 7.63 | 7.97 | 7.97 | 750 | 0 | 0 |
| 16/03/2007 |
7.63
|
67,040 | 7.29 | 7.63 | 7.29 | 0 | 0 | 0 |
| 15/03/2007 |
7.29
|
35,450 | 7.63 | 7.63 | 7.29 | 1,000 | 0 | 0 |
| 14/03/2007 |
7.63
|
50,180 | 8.03 | 8.03 | 7.63 | 8,400 | 0 | 0 |
| 13/03/2007 |
8.03
|
57,960 | 8.32 | 8.32 | 7.97 | 300 | 0 | 0 |
| 12/03/2007 |
8.32
|
82,420 | 8.43 | 8.43 | 8.26 | 1,800 | 25,000 | 0 |
| 09/03/2007 |
8.43
|
153,260 | 8.20 | 8.55 | 8.38 | 900 | 25,000 | 0 |
| 08/03/2007 |
8.20
|
113,870 | 8.32 | 8.32 | 7.97 | 400 | 0 | 0 |
| 07/03/2007 |
8.32
|
135,220 | 8.72 | 9.07 | 8.32 | 600 | 0 | 0 |
| 06/03/2007 |
8.72
|
138,190 | 8.32 | 8.72 | 8.72 | 0 | 28,930 | 0 |
| 05/03/2007 |
8.32
|
21,640 | 7.97 | 8.32 | 8.26 | 0 | 0 | 0 |
| 02/03/2007 |
7.97
|
120,650 | 7.63 | 7.97 | 7.97 | 4,800,000 | 0 | 0 |
| 01/03/2007 |
7.63
|
115,280 | 7.29 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/02/2007 |
7.29
|
99,610 | 6.94 | 7.29 | 7.29 | 0 | 0 | 0 |
| 27/02/2007 |
6.94
|
57,430 | 6.66 | 6.94 | 6.94 | 0 | 0 | 0 |
| 26/02/2007 |
6.66
|
80,610 | 6.37 | 6.66 | 6.66 | 0 | 0 | 0 |
| 15/02/2007 |
6.37
|
26,500 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 |
| 14/02/2007 |
6.43
|
54,210 | 6.25 | 6.48 | 6.43 | 20,000 | 0 | 0 |
| 13/02/2007 |
6.25
|
47,290 | 6.08 | 6.25 | 6.20 | 0 | 0 | 0 |
| 12/02/2007 |
6.08
|
27,000 | 6.14 | 6.14 | 6.08 | 100 | 0 | 0 |
| 09/02/2007 |
6.14
|
45,080 | 6.14 | 6.14 | 5.85 | 18,930 | 0 | 0 |
| 08/02/2007 |
6.14
|
75,720 | 6.43 | 6.43 | 6.14 | 0 | 0 | 0 |
| 07/02/2007 |
6.43
|
95,610 | 6.14 | 6.43 | 6.20 | 8,540 | 0 | 0 |
| 06/02/2007 |
6.14
|
113,470 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 |
| 05/02/2007 |
6.37
|
101,890 | 6.66 | 6.66 | 6.37 | 100 | 0 | 0 |
| 02/02/2007 |
6.66
|
45,260 | 6.48 | 6.66 | 6.66 | 0 | 0 | 0 |
| 01/02/2007 |
6.48
|
99,100 | 6.20 | 6.48 | 6.48 | 0 | 0 | 0 |
| 31/01/2007 |
6.20
|
127,910 | 5.91 | 6.20 | 6.20 | 5,500 | 0 | 0 |
| 30/01/2007 |
5.91
|
85,090 | 5.67 | 5.91 | 5.91 | 0 | 0 | 0 |
| 29/01/2007 |
5.67
|
102,020 | 5.40 | 5.67 | 5.62 | 40,000 | 0 | 0 |
| 26/01/2007 |
5.40
|
26,020 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 |
| 25/01/2007 |
5.68
|
249,000 | 5.67 | 5.91 | 5.68 | 2,000 | 0 | 0 |
| 24/01/2007 |
5.67
|
144,920 | 5.40 | 5.67 | 5.67 | 100 | 0 | 0 |
| 23/01/2007 |
5.40
|
50,370 | 5.15 | 5.40 | 5.28 | 0 | 0 | 0 |
| 22/01/2007 |
5.15
|
49,110 | 4.93 | 5.15 | 4.76 | 0 | 0 | 0 |
| 19/01/2007 |
4.93
|
42,730 | 5.16 | 5.28 | 4.92 | 0 | 0 | 0 |
| 18/01/2007 |
5.16
|
21,150 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
| 17/01/2007 |
5.24
|
51,230 | 5.50 | 5.50 | 5.24 | 25,100 | 0 | 0 |
| 16/01/2007 |
5.50
|
59,540 | 5.39 | 5.51 | 5.39 | 0 | 0 | 0 |
| 15/01/2007 |
5.39
|
43,150 | 5.28 | 5.51 | 5.34 | 0 | 0 | 0 |
| 12/01/2007 |
5.28
|
54,420 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
| 11/01/2007 |
5.51
|
63,220 | 5.51 | 5.51 | 5.51 | 25,150 | 100 | 0 |
| 10/01/2007 |
5.51
|
121,490 | 5.51 | 5.68 | 5.51 | 19,670 | 0 | 0 |
| 09/01/2007 |
5.51
|
52,470 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 |
| 08/01/2007 |
5.57
|
20,550 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 05/01/2007 |
5.62
|
65,890 | 5.60 | 5.85 | 5.62 | 0 | 0 | 0 |
| 04/01/2007 |
5.60
|
93,240 | 5.34 | 5.60 | 5.60 | 25,430 | 0 | 0 |
| 03/01/2007 |
5.34
|
113,900 | 5.08 | 5.34 | 5.34 | 0 | 0 | 0 |
| 02/01/2007 |
5.08
|
70,600 | 4.84 | 5.08 | 5.08 | 0 | 0 | 0 |
| 29/12/2006 |
4.84
|
63,700 | 4.61 | 4.84 | 4.84 | 0 | 0 | 0 |
| 28/12/2006 |
4.61
|
25,570 | 4.39 | 4.61 | 4.61 | 0 | 0 | 0 |
| 27/12/2006 |
4.39
|
4,500 | 4.19 | 4.39 | 4.36 | 0 | 0 | 0 |
| 26/12/2006 |
4.19
|
24,990 | 4.02 | 4.19 | 4.02 | 40 | 0 | 0 |
| 25/12/2006 |
4.02
|
10 | 4.02 | 4.02 | 4.02 | 10 | 0 | 0 |