| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-11.50 | -23.26% | 1,741,800 | 40,890 | 1.8 |
37.95
49.45
37.95
|
|
2 tháng
(2025-02-07) |
-10.05 | -20.94% | 3,578,500 | 115,290 | 5.3 |
37.95
49.45
37.95
|
|
3 tháng
(2025-01-08) |
-8.50 | -18.30% | 4,518,300 | 152,194 | 7.0 |
37.95
49.45
37.95
|
|
6 tháng
(2024-10-10) |
-9.50 | -20.02% | 7,219,600 | 21,900 | 1.0 |
37.95
49.45
37.95
|
|
12 tháng
(2024-04-15) |
-7.28 | -16.09% | 12,457,900 | -406,727 | -19.6 |
37.95
52.60
37.95
|
|
24 tháng
(2023-04-19) |
-1.39 | -3.53% | 27,775,300 | -99,907 | -4.3 |
37.95
52.60
37.95
|
|
36 tháng
(2022-04-25) |
-16.87 | -30.78% | 49,963,600 | -868,454 | -48.2 |
27.51
63.73
37.95
|
|
60 tháng
(2020-05-04) |
19.82 | 109.28% | 195,697,250 | 9,701,350 | 474.6 |
18.13
65.86
37.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2007 |
7.37
|
23,490 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
| 22/03/2007 |
7.37
|
19,990 | 7.45 | 7.45 | 7.21 | 0 | 0 | 0 |
| 21/03/2007 |
7.45
|
20,760 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 |
| 20/03/2007 |
7.61
|
10,900 | 7.85 | 7.85 | 7.49 | 100 | 0 | 0 |
| 19/03/2007 |
7.85
|
30,430 | 7.89 | 7.93 | 7.81 | 0 | 0 | 0 |
| 16/03/2007 |
7.89
|
24,270 | 7.57 | 7.89 | 7.21 | 0 | 0 | 0 |
| 15/03/2007 |
7.57
|
27,430 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 |
| 14/03/2007 |
7.93
|
24,420 | 8.34 | 8.34 | 7.93 | 0 | 0 | 0 |
| 13/03/2007 |
8.34
|
15,070 | 8.91 | 8.91 | 8.34 | 0 | 0 | 0 |
| 12/03/2007 |
8.91
|
76,490 | 9.31 | 9.72 | 8.91 | 0 | 0 | 0 |
| 09/03/2007 |
9.31
|
105,270 | 8.91 | 9.31 | 9.31 | 100 | 30,000 | 0 |
| 08/03/2007 |
8.91
|
59,360 | 8.50 | 8.91 | 8.91 | 1,100 | 16,130 | 0 |
| 07/03/2007 |
8.50
|
71,000 | 8.10 | 8.50 | 8.26 | 2,670 | 1,830 | 0 |
| 06/03/2007 |
8.10
|
73,120 | 8.01 | 8.34 | 8.10 | 0 | 22,040 | 0 |
| 05/03/2007 |
8.01
|
53,680 | 7.77 | 8.10 | 8.01 | 1,000 | 0 | 0 |
| 02/03/2007 |
7.77
|
50,410 | 7.41 | 7.77 | 7.69 | 0 | 5,100 | 0 |
| 01/03/2007 |
7.41
|
16,470 | 7.77 | 7.77 | 7.41 | 1,000 | 0 | 0 |
| 28/02/2007 |
7.77
|
11,170 | 8.10 | 8.10 | 7.77 | 1,000 | 0 | 0 |
| 27/02/2007 |
8.10
|
49,800 | 7.73 | 8.10 | 8.10 | 0 | 3,000 | 0 |
| 26/02/2007 |
7.73
|
29,190 | 7.37 | 7.73 | 7.69 | 0 | 100 | 0 |
| 15/02/2007 |
7.37
|
17,080 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 |
| 14/02/2007 |
7.29
|
11,880 | 7.33 | 7.33 | 7.29 | 0 | 0 | 0 |
| 13/02/2007 |
7.33
|
17,320 | 7.21 | 7.37 | 7.29 | 0 | 0 | 0 |
| 12/02/2007 |
7.21
|
21,260 | 7.04 | 7.37 | 7.21 | 0 | 0 | 0 |
| 09/02/2007 |
7.04
|
12,210 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 |
| 08/02/2007 |
7.12
|
18,400 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 |
| 07/02/2007 |
7.21
|
27,160 | 7.04 | 7.37 | 7.21 | 0 | 0 | 0 |
| 06/02/2007 |
7.04
|
26,310 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
| 05/02/2007 |
7.04
|
7,150 | 7.25 | 7.25 | 7.04 | 0 | 0 | 0 |
| 02/02/2007 |
7.25
|
6,890 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 |
| 01/02/2007 |
7.29
|
19,700 | 7.53 | 7.61 | 7.21 | 0 | 0 | 0 |
| 31/01/2007 |
7.53
|
40,970 | 7.29 | 7.53 | 7.53 | 0 | 0 | 0 |
| 30/01/2007 |
7.29
|
15,720 | 7.08 | 7.29 | 7.21 | 13,000 | 0 | 0 |
| 29/01/2007 |
7.08
|
23,240 | 7.04 | 7.21 | 7.04 | 330 | 0 | 0 |
| 26/01/2007 |
7.04
|
1,700 | 6.72 | 7.04 | 7.04 | 0 | 0 | 0 |
| 25/01/2007 |
6.72
|
21,410 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 |
| 24/01/2007 |
7.04
|
41,000 | 7.08 | 7.08 | 6.96 | 0 | 0 | 0 |
| 23/01/2007 |
7.08
|
38,890 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 |
| 22/01/2007 |
7.12
|
27,080 | 7.33 | 7.33 | 7.12 | 0 | 0 | 0 |
| 19/01/2007 |
7.33
|
51,020 | 7.25 | 7.33 | 7.29 | 300 | 0 | 0 |
| 18/01/2007 |
7.25
|
48,220 | 7.25 | 7.25 | 6.96 | 0 | 14,000 | 0 |
| 17/01/2007 |
7.25
|
30,030 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 |
| 16/01/2007 |
7.61
|
64,210 | 7.93 | 7.93 | 7.61 | 0 | 0 | 0 |
| 15/01/2007 |
7.93
|
44,400 | 7.93 | 8.10 | 7.77 | 500 | 0 | 0 |
| 12/01/2007 |
7.93
|
110,120 | 7.93 | 7.93 | 7.77 | 90,000 | 58,880 | 0 |
| 11/01/2007 |
7.93
|
61,250 | 7.77 | 8.01 | 7.93 | 36,000 | 24,720 | 0 |
| 10/01/2007 |
7.77
|
29,740 | 8.10 | 8.10 | 7.77 | 0 | 2,000 | 0 |
| 09/01/2007 |
8.10
|
142,010 | 7.77 | 8.10 | 7.69 | 0 | 0 | 0 |
| 08/01/2007 |
7.77
|
111,830 | 7.65 | 8.01 | 7.77 | 90,000 | 3,000 | 0 |
| 05/01/2007 |
7.65
|
56,000 | 7.29 | 7.65 | 7.65 | 0 | 0 | 0 |
| 04/01/2007 |
7.29
|
19,950 | 6.96 | 7.29 | 7.29 | 19,750 | 0 | 0 |
| 03/01/2007 |
6.96
|
11,440 | 6.84 | 6.96 | 6.84 | 0 | 0 | 0 |
| 02/01/2007 |
6.84
|
25,050 | 7.16 | 7.16 | 6.84 | 0 | 0 | 0 |
| 29/12/2006 |
7.16
|
25,010 | 7.53 | 7.53 | 7.16 | 0 | 0 | 0 |
| 28/12/2006 |
7.53
|
28,560 | 7.57 | 7.57 | 7.53 | 200 | 0 | 0 |
| 27/12/2006 |
7.57
|
44,800 | 7.25 | 7.57 | 7.57 | 0 | 9,630 | 0 |
| 26/12/2006 |
7.25
|
65,520 | 6.92 | 7.25 | 7.21 | 1,000 | 230 | 0 |
| 25/12/2006 |
6.92
|
148,840 | 6.80 | 6.92 | 6.48 | 0 | 29,700 | 0 |
| 22/12/2006 |
6.80
|
27,650 | 7.12 | 7.12 | 6.80 | 5,000 | 0 | 0 |
| 21/12/2006 |
7.12
|
273,590 | 7.12 | 7.21 | 7.12 | 155,000 | 9,900 | 0 |
| 20/12/2006 |
7.12
|
208,330 | 7.04 | 7.21 | 7.04 | 180,000 | 35,140 | 0 |
| 19/12/2006 |
7.04
|
144,320 | 7.04 | 7.12 | 7.04 | 5,600 | 85,130 | 0 |
| 18/12/2006 |
7.04
|
144,260 | 7.00 | 7.04 | 7.00 | 0 | 0 | 0 |
| 15/12/2006 |
7.00
|
70,000 | 6.68 | 7.00 | 7.00 | 0 | 0 | 0 |
| 14/12/2006 |
6.68
|
43,900 | 6.40 | 6.68 | 6.68 | 10,000 | 0 | 0 |
| 13/12/2006 |
6.40
|
5,100 | 6.11 | 6.40 | 6.11 | 0 | 0 | 0 |
| 12/12/2006 |
6.11
|
19,900 | 5.83 | 6.11 | 6.11 | 0 | 0 | 0 |
| 11/12/2006 |
5.83
|
22,500 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 |
| 08/12/2006 |
5.59
|
10,000 | 5.34 | 5.59 | 5.59 | 0 | 0 | 0 |
| 07/12/2006 |
5.34
|
108,700 | 5.34 | 5.34 | 5.34 | 1,060 | 0 | 0 |
| 30/11/-0001 |
3.79
|
59,600 | 3.78 | 3.86 | 3.78 | 0 | 0 | 0 |