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) |
-2.50 | -13.89% | 143,900 | 0 | 0 |
15.50
18.10
15.50
|
2 tháng
(2025-02-07) |
-2.75 | -15.07% | 341,800 | -56,700 | -1.0 |
15.50
18.30
15.50
|
3 tháng
(2025-01-08) |
-3.35 | -17.77% | 474,200 | -70,500 | -1.3 |
15.50
19.30
15.50
|
6 tháng
(2024-10-10) |
-2.20 | -12.43% | 772,200 | -145,140 | -2.6 |
15.50
19.30
15.50
|
12 tháng
(2024-04-15) |
-8.32 | -34.92% | 2,166,100 | -347,240 | -6.8 |
15.50
24.74
15.50
|
24 tháng
(2023-04-19) |
-12.25 | -44.15% | 6,249,700 | -427,640 | -17.1 |
15.50
27.75
15.50
|
36 tháng
(2022-04-25) |
-20.35 | -56.76% | 8,987,300 | -1,129,250 | -172.7 |
15.50
39.46
15.50
|
60 tháng
(2020-05-04) |
-14.54 | -48.40% | 24,074,450 | -1,289,830 | -172.4 |
15.50
44.11
15.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/03/2007 |
5.73
|
10,180 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 |
13/03/2007 |
5.82
|
8,500 | 5.73 | 5.85 | 5.82 | 0 | 0 | 0 |
12/03/2007 |
5.73
|
10,330 | 5.56 | 5.73 | 5.56 | 1,500 | 0 | 0 |
09/03/2007 |
5.56
|
8,420 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
08/03/2007 |
5.56
|
14,410 | 5.47 | 5.73 | 5.56 | 0 | 0 | 0 |
07/03/2007 |
5.47
|
20,400 | 5.65 | 5.79 | 5.47 | 0 | 0 | 0 |
06/03/2007 |
5.65
|
14,790 | 5.38 | 5.65 | 5.65 | 0 | 0 | 0 |
05/03/2007 |
5.38
|
20,680 | 5.15 | 5.38 | 5.38 | 0 | 0 | 0 |
02/03/2007 |
5.15
|
13,920 | 4.91 | 5.15 | 4.91 | 0 | 0 | 0 |
01/03/2007 |
4.91
|
17,150 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 |
28/02/2007 |
4.97
|
33,350 | 4.74 | 4.97 | 4.97 | 1,000 | 0 | 0 |
27/02/2007 |
4.74
|
21,000 | 4.53 | 4.74 | 4.74 | 0 | 0 | 0 |
26/02/2007 |
4.53
|
8,600 | 4.33 | 4.53 | 4.53 | 0 | 0 | 0 |
15/02/2007 |
4.33
|
6,430 | 4.15 | 4.33 | 4.18 | 0 | 0 | 0 |
14/02/2007 |
4.15
|
9,080 | 4.04 | 4.15 | 4.15 | 0 | 0 | 0 |
13/02/2007 |
4.04
|
8,120 | 4.04 | 4.09 | 4.04 | 0 | 0 | 0 |
12/02/2007 |
4.04
|
10,200 | 3.86 | 4.04 | 3.86 | 1,500 | 0 | 0 |
09/02/2007 |
3.86
|
3,540 | 3.69 | 3.86 | 3.80 | 0 | 0 | 0 |
08/02/2007 |
3.69
|
8,600 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
07/02/2007 |
3.80
|
5,200 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
06/02/2007 |
3.92
|
14,500 | 4.12 | 4.12 | 3.92 | 2,000 | 0 | 0 |
05/02/2007 |
4.12
|
19,780 | 3.95 | 4.12 | 4.12 | 0 | 0 | 0 |
02/02/2007 |
3.95
|
14,850 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 |
01/02/2007 |
3.80
|
3,520 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
31/01/2007 |
3.86
|
19,940 | 3.69 | 3.86 | 3.86 | 0 | 0 | 0 |
30/01/2007 |
3.69
|
500 | 3.60 | 3.69 | 3.69 | 2,000 | 0 | 0 |
29/01/2007 |
3.60
|
9,300 | 3.51 | 3.69 | 3.60 | 0 | 0 | 0 |
26/01/2007 |
3.51
|
2,010 | 3.39 | 3.51 | 3.51 | 0 | 0 | 0 |
25/01/2007 |
3.39
|
24,100 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 |
24/01/2007 |
3.57
|
17,670 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
23/01/2007 |
3.74
|
5,510 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
22/01/2007 |
3.92
|
42,130 | 3.80 | 3.98 | 3.92 | 0 | 0 | 0 |
19/01/2007 |
3.80
|
17,130 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 |
18/01/2007 |
3.63
|
26,340 | 3.48 | 3.63 | 3.54 | 0 | 0 | 0 |
17/01/2007 |
3.48
|
17,620 | 3.33 | 3.48 | 3.48 | 0 | 0 | 0 |
16/01/2007 |
3.33
|
18,200 | 3.25 | 3.39 | 3.33 | 0 | 0 | 0 |
15/01/2007 |
3.25
|
11,730 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
12/01/2007 |
3.25
|
1,010 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
11/01/2007 |
3.28
|
150 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
10/01/2007 |
3.33
|
2,640 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
09/01/2007 |
3.33
|
9,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
08/01/2007 |
3.33
|
9,000 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 |
05/01/2007 |
3.33
|
8,860 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
04/01/2007 |
3.33
|
1,600 | 3.33 | 3.39 | 3.33 | 1,000 | 0 | 0 |
03/01/2007 |
3.33
|
860 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
02/01/2007 |
3.48
|
1,060 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
29/12/2006 |
3.48
|
7,100 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
28/12/2006 |
3.48
|
3,000 | 3.54 | 3.63 | 3.39 | 1,000 | 0 | 0 |
27/12/2006 |
3.54
|
13,080 | 3.39 | 3.54 | 3.45 | 0 | 0 | 0 |
26/12/2006 |
3.39
|
25,390 | 3.25 | 3.39 | 3.33 | 1,000 | 0 | 0 |
25/12/2006 |
3.25
|
7,800 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 |
22/12/2006 |
3.10
|
5,700 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
21/12/2006 |
3.25
|
13,780 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
20/12/2006 |
3.39
|
10,480 | 3.57 | 3.57 | 3.39 | 500 | 0 | 0 |
19/12/2006 |
3.57
|
5,720 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
18/12/2006 |
3.74
|
9,620 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
15/12/2006 |
3.92
|
2,090 | 3.74 | 3.92 | 3.92 | 0 | 0 | 0 |
14/12/2006 |
3.74
|
2,000 | 3.57 | 3.74 | 3.74 | 0 | 0 | 0 |
13/12/2006 |
3.57
|
1,510 | 3.42 | 3.57 | 3.54 | 0 | 0 | 0 |
12/12/2006 |
3.42
|
15,000 | 3.28 | 3.42 | 3.42 | 0 | 0 | 0 |
11/12/2006 |
3.28
|
11,020 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 |
08/12/2006 |
3.13
|
1,400 | 2.98 | 3.13 | 3.13 | 0 | 0 | 0 |
07/12/2006 |
2.98
|
38,000 | 2.87 | 2.98 | 2.98 | 0 | 0 | 0 |
06/12/2006 |
2.87
|
20,110 | 2.87 | 2.87 | 2.87 | 10 | 0 | 0 |
30/11/-0001 |
1.06
|
6,000 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |