| 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) |
-0.14 | -3.90% | 82,500 | 0 | 0 |
3.06
3.59
3.45
|
|
2 tháng
(2024-09-23) |
-0.04 | -1.15% | 91,000 | 0 | 0 |
3.06
3.59
3.45
|
|
3 tháng
(2024-08-23) |
-0.01 | -0.29% | 135,600 | -100 | -0.0 |
3.06
3.59
3.45
|
|
6 tháng
(2024-05-27) |
-0.44 | -11.31% | 225,600 | -3,900 | -0.0 |
3.06
3.94
3.45
|
|
12 tháng
(2023-11-27) |
0.15 | 4.55% | 476,500 | -3,100 | -0.0 |
3.05
3.98
3.45
|
|
24 tháng
(2022-12-02) |
0.36 | 11.65% | 1,729,300 | 234,500 | 1.1 |
3.05
3.98
3.45
|
|
36 tháng
(2021-12-07) |
-3.35 | -49.26% | 8,383,100 | -70,905 | -0.5 |
2.40
8.90
3.45
|
|
60 tháng
(2019-12-18) |
1.43 | 70.79% | 17,094,040 | -72,935 | -0.5 |
2.02
8.90
3.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2007 |
20.92
|
38,710 | 20.40 | 20.92 | 20.40 | 2,000 | 0 | 0 |
| 03/04/2007 |
20.40
|
75,960 | 21.44 | 21.44 | 20.40 | 420 | 0 | 0 |
| 02/04/2007 |
21.44
|
190,920 | 20.46 | 21.44 | 21.44 | 5,000 | 25,000 | 0 |
| 30/03/2007 |
20.46
|
66,260 | 19.53 | 20.46 | 20.46 | 0 | 45,000 | 0 |
| 29/03/2007 |
19.53
|
63,390 | 18.60 | 19.53 | 19.53 | 0 | 59,400 | 0 |
| 28/03/2007 |
18.60
|
107,950 | 19.47 | 19.47 | 18.54 | 5,000 | 0 | 0 |
| 27/03/2007 |
19.47
|
136,600 | 20.46 | 20.46 | 19.47 | 20,300 | 0 | 0 |
| 26/03/2007 |
20.46
|
103,270 | 21.50 | 21.50 | 20.46 | 0 | 0 | 0 |
| 23/03/2007 |
21.50
|
111,340 | 22.08 | 22.08 | 21.21 | 13,500 | 0 | 0 |
| 22/03/2007 |
22.08
|
83,830 | 23.19 | 23.19 | 22.08 | 1,000 | 500 | 0 |
| 21/03/2007 |
23.19
|
87,510 | 24.41 | 24.41 | 23.19 | 10,810 | 1,000 | 0 |
| 20/03/2007 |
24.41
|
107,360 | 24.99 | 24.99 | 24.41 | 1,100 | 3,710 | 0 |
| 19/03/2007 |
24.99
|
215,240 | 24.47 | 25.69 | 24.99 | 0 | 8,500 | 0 |
| 16/03/2007 |
24.47
|
99,840 | 25.74 | 25.74 | 24.47 | 0 | 0 | 0 |
| 15/03/2007 |
25.74
|
52,790 | 27.08 | 27.08 | 25.74 | 0 | 0 | 0 |
| 14/03/2007 |
27.08
|
195,740 | 28.47 | 28.47 | 27.08 | 0 | 0 | 0 |
| 13/03/2007 |
28.47
|
302,140 | 27.14 | 28.47 | 28.47 | 3,100 | 89,000 | 0 |
| 12/03/2007 |
27.14
|
85,830 | 25.86 | 27.14 | 27.14 | 0 | 30,000 | 0 |
| 09/03/2007 |
25.86
|
87,950 | 24.64 | 25.86 | 25.86 | 0 | 12,000 | 0 |
| 08/03/2007 |
24.64
|
304,910 | 23.48 | 24.64 | 24.64 | 500 | 0 | 0 |
| 07/03/2007 |
23.48
|
319,930 | 22.37 | 23.48 | 23.48 | 0 | 45,000 | 0 |
| 06/03/2007 |
22.37
|
284,570 | 21.33 | 22.37 | 21.79 | 8,000 | 166,900 | 0 |
| 05/03/2007 |
21.33
|
268,420 | 20.34 | 21.33 | 21.33 | 36,000 | 40,000 | 0 |
| 02/03/2007 |
20.34
|
95,440 | 19.87 | 20.86 | 19.87 | 300 | 0 | 0 |
| 01/03/2007 |
19.87
|
54,300 | 20.92 | 20.92 | 19.87 | 1,000 | 0 | 0 |
| 28/02/2007 |
20.92
|
80,920 | 21.15 | 21.21 | 20.92 | 2,000 | 6,000 | 0 |
| 27/02/2007 |
21.15
|
135,900 | 20.92 | 21.33 | 21.15 | 0 | 10,000 | 0 |
| 26/02/2007 |
20.92
|
82,490 | 20.05 | 20.92 | 20.92 | 2,000 | 29,800 | 0 |
| 15/02/2007 |
20.05
|
42,660 | 19.76 | 20.34 | 19.76 | 10 | 0 | 0 |
| 14/02/2007 |
19.76
|
16,360 | 20.05 | 20.05 | 19.76 | 0 | 0 | 0 |
| 13/02/2007 |
20.05
|
25,640 | 19.76 | 20.05 | 18.77 | 0 | 0 | 0 |
| 12/02/2007 |
19.76
|
19,780 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
| 09/02/2007 |
19.76
|
22,500 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
| 08/02/2007 |
19.76
|
36,280 | 20.11 | 20.11 | 19.47 | 18,000 | 0 | 0 |
| 07/02/2007 |
20.11
|
54,220 | 20.22 | 20.22 | 19.76 | 500 | 0 | 0 |
| 06/02/2007 |
20.22
|
53,830 | 19.76 | 20.22 | 19.76 | 0 | 3,300 | 0 |
| 05/02/2007 |
19.76
|
18,790 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 |
| 02/02/2007 |
19.76
|
8,470 | 20.63 | 20.63 | 19.76 | 0 | 0 | 0 |
| 01/02/2007 |
20.63
|
45,710 | 19.76 | 20.75 | 20.63 | 2,000 | 8,000 | 0 |
| 31/01/2007 |
19.76
|
26,580 | 20.34 | 21.33 | 19.76 | 2,000 | 0 | 0 |
| 30/01/2007 |
20.34
|
53,660 | 19.41 | 20.34 | 20.34 | 84,000 | 20,000 | 0 |
| 29/01/2007 |
19.41
|
67,150 | 19.18 | 19.41 | 18.60 | 17,200 | 200 | 0 |
| 26/01/2007 |
19.18
|
52,630 | 19.76 | 19.76 | 19.18 | 16,420 | 0 | 0 |
| 25/01/2007 |
19.76
|
79,670 | 19.00 | 19.76 | 19.00 | 20,000 | 0 | 0 |
| 24/01/2007 |
19.00
|
119,680 | 18.13 | 19.00 | 19.00 | 34,650 | 400 | 0 |
| 23/01/2007 |
18.13
|
30,770 | 17.32 | 18.13 | 18.13 | 17,260 | 200 | 0 |
| 22/01/2007 |
17.32
|
56,030 | 16.50 | 17.32 | 16.56 | 0 | 0 | 0 |
| 19/01/2007 |
16.50
|
42,310 | 15.75 | 16.50 | 15.98 | 13,000 | 17,110 | 0 |
| 18/01/2007 |
15.75
|
42,420 | 16.56 | 16.56 | 15.75 | 7,700 | 40,240 | 0 |
| 17/01/2007 |
16.56
|
36,920 | 17.38 | 17.72 | 16.56 | 2,000 | 26,820 | 0 |
| 16/01/2007 |
17.38
|
31,430 | 16.56 | 17.38 | 15.98 | 0 | 0 | 0 |
| 15/01/2007 |
16.56
|
20,780 | 17.38 | 17.38 | 16.56 | 400 | 15,830 | 0 |
| 12/01/2007 |
17.38
|
31,650 | 17.08 | 17.43 | 17.08 | 300 | 100 | 0 |
| 11/01/2007 |
17.08
|
31,930 | 17.08 | 17.08 | 16.85 | 0 | 130 | 0 |
| 10/01/2007 |
17.08
|
6,740 | 17.96 | 17.96 | 17.08 | 0 | 0 | 0 |
| 09/01/2007 |
17.96
|
6,950 | 18.89 | 18.89 | 17.96 | 0 | 0 | 0 |
| 08/01/2007 |
18.89
|
9,350 | 19.87 | 19.87 | 18.89 | 0 | 0 | 0 |
| 05/01/2007 |
19.87
|
7,050 | 20.92 | 20.92 | 19.87 | 0 | 0 | 0 |
| 04/01/2007 |
20.92
|
9,350 | 20.92 | 20.92 | 20.92 | 0 | 0 | 0 |
| 03/01/2007 |
20.92
|
38,730 | 21.33 | 21.33 | 20.92 | 0 | 0 | 0 |
| 02/01/2007 |
21.33
|
26,870 | 20.34 | 21.33 | 21.33 | 0 | 0 | 0 |
| 29/12/2006 |
20.34
|
7,000 | 20.34 | 20.34 | 20.34 | 10 | 0 | 0 |