| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-0.50 | -5.62% | 44,000 | -5,300 | 0 |
8.40
8.90
8.40
|
|
2 tháng
(2025-03-17) |
-0.80 | -8.70% | 62,200 | -10,300 | -0.0 |
8.40
9.60
8.40
|
|
3 tháng
(2025-02-17) |
-0.80 | -8.70% | 189,700 | -42,100 | -0.3 |
8.40
9.90
8.40
|
|
6 tháng
(2024-11-18) |
-1.80 | -17.65% | 223,323 | -62,100 | -0.5 |
8.40
10.70
8.40
|
|
12 tháng
(2024-05-21) |
-2.20 | -20.75% | 268,169 | -67,700 | -0.6 |
8.40
11.50
8.40
|
|
24 tháng
(2023-05-29) |
-1.92 | -18.63% | 510,000 | -122,100 | -1.2 |
8.40
12.60
8.40
|
|
36 tháng
(2022-06-01) |
-3.78 | -31.06% | 797,256 | -60,970 | -0.5 |
8.40
12.87
8.40
|
|
60 tháng
(2020-06-11) |
0.35 | 4.31% | 2,190,316 | 92,500 | 2.0 |
7.39
15.02
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/11/2006 |
4.50
|
18,450 | 4.60 | 4.63 | 4.50 | 0 | 0 | 0 |
| 22/11/2006 |
4.60
|
6,280 | 4.63 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/11/2006 |
4.63
|
11,290 | 4.63 | 4.76 | 4.63 | 0 | 0 | 0 |
| 20/11/2006 |
4.63
|
5,080 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
| 17/11/2006 |
4.73
|
9,750 | 4.68 | 4.81 | 4.58 | 0 | 0 | 0 |
| 16/11/2006 |
4.68
|
3,580 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
| 15/11/2006 |
4.76
|
5,400 | 4.78 | 4.88 | 4.76 | 0 | 0 | 0 |
| 14/11/2006 |
4.78
|
13,900 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 |
| 13/11/2006 |
4.83
|
9,260 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
| 10/11/2006 |
4.88
|
2,040 | 4.78 | 4.88 | 4.88 | 0 | 0 | 0 |
| 09/11/2006 |
4.78
|
14,060 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 |
| 08/11/2006 |
4.83
|
6,110 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
| 07/11/2006 |
4.88
|
4,650 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 06/11/2006 |
4.88
|
8,720 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
| 03/11/2006 |
4.88
|
11,400 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
| 02/11/2006 |
4.88
|
26,200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 01/11/2006 |
4.88
|
11,090 | 4.88 | 4.88 | 4.86 | 0 | 0 | 0 |
| 31/10/2006 |
4.88
|
9,180 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 |
| 30/10/2006 |
4.88
|
10,210 | 4.88 | 5.01 | 4.88 | 0 | 0 | 0 |
| 27/10/2006 |
4.88
|
4,270 | 5.01 | 5.01 | 4.88 | 0 | 0 | 0 |
| 26/10/2006 |
5.01
|
6,000 | 5.01 | 5.04 | 4.99 | 0 | 0 | 0 |
| 25/10/2006 |
5.01
|
19,400 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
| 24/10/2006 |
5.14
|
28,410 | 5.12 | 5.14 | 4.99 | 0 | 0 | 0 |
| 23/10/2006 |
5.12
|
21,220 | 4.99 | 5.12 | 4.99 | 0 | 0 | 0 |
| 20/10/2006 |
4.99
|
11,180 | 4.99 | 4.99 | 4.83 | 0 | 0 | 0 |
| 19/10/2006 |
4.99
|
7,350 | 4.81 | 5.01 | 4.83 | 0 | 0 | 0 |
| 18/10/2006 |
4.81
|
4,760 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
| 17/10/2006 |
4.83
|
6,230 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
| 16/10/2006 |
4.88
|
15,770 | 4.94 | 4.94 | 4.88 | 0 | 0 | 0 |
| 13/10/2006 |
4.94
|
7,520 | 4.94 | 5.06 | 4.94 | 0 | 0 | 0 |
| 12/10/2006 |
4.94
|
18,250 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 |
| 11/10/2006 |
5.09
|
11,620 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
| 10/10/2006 |
5.09
|
13,430 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
| 09/10/2006 |
5.12
|
30,910 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 06/10/2006 |
5.19
|
17,320 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 |
| 05/10/2006 |
5.14
|
16,390 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 04/10/2006 |
5.24
|
9,820 | 5.22 | 5.32 | 5.24 | 0 | 0 | 0 |
| 03/10/2006 |
5.22
|
20,100 | 5.19 | 5.22 | 5.19 | 0 | 0 | 0 |
| 02/10/2006 |
5.19
|
21,640 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/09/2006 |
5.19
|
27,280 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 28/09/2006 |
5.19
|
18,200 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 27/09/2006 |
5.24
|
31,520 | 5.24 | 5.27 | 5.24 | 0 | 0 | 0 |
| 26/09/2006 |
5.24
|
18,820 | 5.30 | 5.30 | 5.24 | 50 | 0 | 0 |
| 25/09/2006 |
5.30
|
15,120 | 5.27 | 5.30 | 5.27 | 0 | 0 | 0 |
| 22/09/2006 |
5.27
|
5,170 | 5.24 | 5.27 | 5.24 | 10 | 0 | 0 |
| 21/09/2006 |
5.24
|
16,610 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 |
| 20/09/2006 |
5.30
|
31,110 | 5.30 | 5.35 | 5.30 | 0 | 0 | 0 |
| 19/09/2006 |
5.30
|
12,940 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/09/2006 |
5.30
|
4,250 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 |
| 15/09/2006 |
5.40
|
21,150 | 5.30 | 5.40 | 5.32 | 0 | 0 | 0 |
| 14/09/2006 |
5.30
|
17,300 | 5.30 | 5.30 | 5.17 | 0 | 0 | 0 |
| 13/09/2006 |
5.30
|
12,870 | 5.14 | 5.35 | 5.14 | 0 | 0 | 0 |
| 12/09/2006 |
5.14
|
20,710 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 |
| 11/09/2006 |
5.27
|
35,820 | 5.42 | 5.42 | 5.27 | 0 | 0 | 0 |
| 08/09/2006 |
5.42
|
26,180 | 5.42 | 5.42 | 5.40 | 0 | 0 | 0 |
| 07/09/2006 |
5.42
|
22,620 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 |
| 06/09/2006 |
5.53
|
42,030 | 5.53 | 5.58 | 5.53 | 0 | 0 | 0 |
| 05/09/2006 |
5.53
|
58,010 | 5.40 | 5.53 | 5.40 | 1,100 | 0 | 0 |
| 01/09/2006 |
5.40
|
25,960 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
| 31/08/2006 |
5.40
|
5,760 | 5.48 | 5.48 | 5.27 | 0 | 0 | 0 |
| 30/08/2006 |
5.48
|
48,040 | 5.37 | 5.48 | 5.40 | 0 | 0 | 0 |
| 29/08/2006 |
5.37
|
66,750 | 5.40 | 5.40 | 5.37 | 0 | 0 | 0 |
| 28/08/2006 |
5.40
|
60,840 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 25/08/2006 |
5.45
|
15,400 | 5.53 | 5.53 | 5.45 | 50 | 0 | 0 |
| 24/08/2006 |
5.53
|
39,680 | 5.53 | 5.66 | 5.53 | 100 | 0 | 0 |
| 23/08/2006 |
5.53
|
24,880 | 5.27 | 5.53 | 5.01 | 0 | 0 | 0 |
| 22/08/2006 |
5.27
|
28,500 | 5.53 | 5.58 | 5.27 | 0 | 0 | 0 |
| 21/08/2006 |
5.53
|
28,050 | 5.45 | 5.53 | 5.45 | 0 | 0 | 0 |
| 18/08/2006 |
5.45
|
28,950 | 5.50 | 5.50 | 5.45 | 1,000 | 0 | 0 |
| 17/08/2006 |
5.50
|
45,390 | 5.24 | 5.50 | 5.48 | 0 | 200 | 0 |
| 16/08/2006 |
5.24
|
31,550 | 5.01 | 5.24 | 4.99 | 0 | 300 | 0 |
| 15/08/2006 |
5.01
|
59,060 | 4.86 | 5.01 | 4.88 | 0 | 0 | 0 |
| 14/08/2006 |
4.86
|
1,040 | 4.63 | 4.86 | 4.86 | 0 | 0 | 0 |
| 11/08/2006 |
4.63
|
28,010 | 4.42 | 4.63 | 4.63 | 0 | 0 | 0 |
| 10/08/2006 |
4.42
|
37,990 | 4.65 | 4.65 | 4.42 | 300 | 0 | 0 |
| 09/08/2006 |
4.65
|
17,120 | 4.88 | 4.88 | 4.65 | 200 | 0 | 0 |
| 08/08/2006 |
4.88
|
2,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 30/11/-0001 |
2.36
|
0 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 |