| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-02) |
0.50 | 4.59% | 8,400 | 0 | 0 |
10
11.40
11.40
|
|
2 tháng
(2025-03-03) |
0.60 | 5.56% | 32,100 | 0 | 0 |
10
11.70
11.40
|
|
3 tháng
(2025-02-03) |
1 | 9.62% | 68,522 | 0 | 0 |
10
11.80
11.40
|
|
6 tháng
(2024-11-04) |
1.60 | 16.33% | 120,908 | 0 | 0 |
9.70
11.80
11.40
|
|
12 tháng
(2024-05-07) |
0.82 | 7.78% | 262,731 | -2,600 | -0.0 |
9.70
13
11.40
|
|
24 tháng
(2023-05-15) |
-1.03 | -8.31% | 1,360,579 | -26,565 | -0.3 |
9.70
18.17
11.40
|
|
36 tháng
(2022-05-18) |
-1.11 | -8.85% | 1,558,219 | -26,589 | -0.3 |
9.70
18.17
11.40
|
|
60 tháng
(2020-05-28) |
-7.78 | -40.57% | 2,017,362 | -28,806 | -0.3 |
9.70
19.57
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2007 |
5.00
|
6,030 | 5.20 | 5.20 | 4.95 | 0 | 0 | 0 |
| 06/04/2007 |
5.20
|
1,630 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 |
| 05/04/2007 |
5.31
|
7,510 | 5.20 | 5.41 | 5.31 | 0 | 0 | 0 |
| 04/04/2007 |
5.20
|
1,300 | 5.10 | 5.20 | 4.89 | 0 | 0 | 0 |
| 03/04/2007 |
5.10
|
8,810 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 |
| 02/04/2007 |
5.36
|
9,690 | 5.36 | 5.36 | 5.20 | 0 | 0 | 0 |
| 30/03/2007 |
5.36
|
9,870 | 5.13 | 5.36 | 5.36 | 0 | 0 | 0 |
| 29/03/2007 |
5.13
|
3,200 | 4.89 | 5.13 | 5.00 | 0 | 250 | 0 |
| 28/03/2007 |
4.89
|
2,850 | 5.14 | 5.14 | 4.89 | 250 | 0 | 0 |
| 27/03/2007 |
5.14
|
2,260 | 5.41 | 5.41 | 5.14 | 250 | 0 | 0 |
| 26/03/2007 |
5.41
|
15,830 | 5.67 | 5.67 | 5.41 | 200 | 0 | 0 |
| 23/03/2007 |
5.67
|
6,790 | 5.93 | 5.93 | 5.67 | 0 | 0 | 0 |
| 22/03/2007 |
5.93
|
3,500 | 6.25 | 6.25 | 5.93 | 0 | 0 | 0 |
| 21/03/2007 |
6.25
|
3,700 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 20/03/2007 |
6.25
|
10,310 | 6.04 | 6.30 | 6.25 | 100 | 0 | 0 |
| 19/03/2007 |
6.04
|
8,460 | 5.78 | 6.04 | 6.04 | 0 | 0 | 0 |
| 16/03/2007 |
5.78
|
40,320 | 6.04 | 6.04 | 5.78 | 250 | 0 | 0 |
| 15/03/2007 |
6.04
|
1,640 | 6.35 | 6.35 | 6.04 | 0 | 0 | 0 |
| 14/03/2007 |
6.35
|
13,960 | 6.66 | 6.97 | 6.35 | 0 | 0 | 0 |
| 13/03/2007 |
6.66
|
13,680 | 6.35 | 6.66 | 6.35 | 0 | 0 | 0 |
| 12/03/2007 |
6.35
|
21,740 | 6.09 | 6.35 | 6.35 | 0 | 0 | 0 |
| 09/03/2007 |
6.09
|
39,050 | 6.09 | 6.09 | 6.04 | 1,000 | 0 | 0 |
| 08/03/2007 |
6.09
|
27,190 | 5.83 | 6.09 | 5.83 | 0 | 0 | 0 |
| 07/03/2007 |
5.83
|
23,220 | 5.62 | 5.88 | 5.83 | 0 | 0 | 0 |
| 06/03/2007 |
5.62
|
24,860 | 5.57 | 5.83 | 5.62 | 0 | 0 | 0 |
| 05/03/2007 |
5.57
|
17,880 | 5.31 | 5.57 | 5.41 | 0 | 0 | 0 |
| 02/03/2007 |
5.31
|
14,800 | 5.14 | 5.31 | 5.31 | 0 | 0 | 0 |
| 01/03/2007 |
5.14
|
4,700 | 5.41 | 5.41 | 5.14 | 0 | 100 | 0 |
| 28/02/2007 |
5.41
|
13,070 | 5.62 | 5.62 | 5.41 | 0 | 0 | 0 |
| 27/02/2007 |
5.62
|
27,490 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/02/2007 |
5.62
|
7,380 | 5.36 | 5.62 | 5.15 | 0 | 0 | 0 |
| 15/02/2007 |
5.36
|
3,600 | 5.20 | 5.36 | 5.20 | 0 | 12,000 | 0 |
| 14/02/2007 |
5.20
|
5,550 | 5.00 | 5.20 | 5.00 | 0 | 0 | 0 |
| 13/02/2007 |
5.00
|
4,300 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 |
| 12/02/2007 |
5.20
|
12,080 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
| 09/02/2007 |
5.20
|
7,520 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
| 08/02/2007 |
5.31
|
48,830 | 5.31 | 5.57 | 5.31 | 0 | 0 | 0 |
| 07/02/2007 |
5.31
|
9,990 | 5.08 | 5.31 | 5.31 | 0 | 0 | 0 |
| 06/02/2007 |
5.08
|
16,830 | 4.84 | 5.08 | 5.07 | 0 | 300 | 0 |
| 05/02/2007 |
4.84
|
3,300 | 4.61 | 4.84 | 4.79 | 0 | 0 | 0 |
| 02/02/2007 |
4.61
|
6,600 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 01/02/2007 |
4.61
|
6,670 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 |
| 31/01/2007 |
4.85
|
2,370 | 5.26 | 5.26 | 4.85 | 2,000 | 0 | 0 |
| 30/01/2007 |
5.26
|
400 | 5.03 | 5.26 | 5.26 | 0 | 0 | 0 |
| 29/01/2007 |
5.03
|
1,300 | 4.79 | 5.03 | 5.00 | 0 | 0 | 0 |
| 26/01/2007 |
4.79
|
10,550 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 25/01/2007 |
4.79
|
20,680 | 4.79 | 4.79 | 4.74 | 5,000 | 0 | 0 |
| 24/01/2007 |
4.79
|
10,050 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 |
| 23/01/2007 |
4.85
|
15,180 | 5.10 | 5.10 | 4.85 | 5,000 | 100 | 0 |
| 22/01/2007 |
5.10
|
18,970 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 |
| 19/01/2007 |
5.36
|
12,360 | 5.62 | 5.62 | 5.36 | 10 | 0 | 0 |
| 18/01/2007 |
5.62
|
8,810 | 5.88 | 5.88 | 5.62 | 10 | 0 | 0 |
| 17/01/2007 |
5.88
|
19,950 | 5.88 | 6.09 | 5.88 | 500 | 0 | 0 |
| 16/01/2007 |
5.88
|
33,070 | 5.62 | 5.88 | 5.88 | 0 | 0 | 0 |
| 15/01/2007 |
5.62
|
21,200 | 5.36 | 5.62 | 5.62 | 1,000 | 0 | 0 |
| 12/01/2007 |
5.36
|
24,960 | 5.15 | 5.36 | 5.36 | 300 | 0 | 0 |
| 11/01/2007 |
5.15
|
8,660 | 4.91 | 5.15 | 5.15 | 0 | 0 | 0 |
| 10/01/2007 |
4.91
|
6,100 | 4.68 | 4.91 | 4.89 | 0 | 0 | 0 |
| 09/01/2007 |
4.68
|
2,100 | 4.47 | 4.68 | 4.68 | 0 | 0 | 0 |
| 08/01/2007 |
4.47
|
440 | 4.26 | 4.47 | 4.47 | 0 | 0 | 0 |
| 05/01/2007 |
4.26
|
100 | 4.06 | 4.26 | 4.26 | 0 | 0 | 0 |
| 04/01/2007 |
4.06
|
400 | 3.87 | 4.06 | 4.06 | 0 | 0 | 0 |
| 03/01/2007 |
3.87
|
1,100 | 3.69 | 3.87 | 3.87 | 0 | 0 | 0 |
| 02/01/2007 |
3.69
|
100 | 3.54 | 3.69 | 3.69 | 0 | 0 | 0 |
| 29/12/2006 |
3.54
|
200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 30/11/-0001 |
1.09
|
22 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |