| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0 | 0% | 279,200 | 0 | 0 |
4.70
5.10
4.70
|
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,507,700 | 0 | 0 |
4.30
6.40
4.70
|
|
3 tháng
(2024-06-20) |
0.40 | 9.30% | 2,245,300 | 0 | 0 |
4.10
6.70
4.70
|
|
6 tháng
(2024-03-22) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,694,400 | -8,152 | -0.0 |
3.80
6.70
4.70
|
|
24 tháng
(2022-09-29) |
-4.70 | -50% | 6,158,607 | -8,552 | -0.0 |
3.80
9.40
4.70
|
|
36 tháng
(2021-10-04) |
-5.81 | -55.28% | 9,542,288 | -26,562 | -0.2 |
3.80
17.13
4.70
|
|
60 tháng
(2019-10-15) |
-8.41 | -64.15% | 10,639,904 | -166,277 | -1.8 |
3.80
17.20
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2007 |
10.41
|
4,800 | 9.71 | 10.67 | 9.61 | 0 | 0 | 0 |
| 29/10/2007 |
9.71
|
1,600 | 8.82 | 9.71 | 9.71 | 0 | 0 | 0 |
| 26/10/2007 |
8.82
|
1,300 | 8.02 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/10/2007 |
8.02
|
6,800 | 7.48 | 8.02 | 7.98 | 0 | 0 | 0 |
| 24/10/2007 |
7.48
|
3,800 | 6.81 | 7.48 | 6.89 | 0 | 1,800 | 0 |
| 23/10/2007 |
6.81
|
2,500 | 6.49 | 6.81 | 6.81 | 0 | 0 | 0 |
| 22/10/2007 |
6.49
|
600 | 6.79 | 6.79 | 6.12 | 0 | 0 | 0 |
| 19/10/2007 |
6.79
|
300 | 7.14 | 7.14 | 6.79 | 0 | 300 | 0 |
| 18/10/2007 |
7.14
|
800 | 7.69 | 7.69 | 7.14 | 0 | 0 | 0 |
| 17/10/2007 |
7.69
|
2,900 | 7.26 | 7.98 | 7.69 | 2,000 | 0 | 0 |
| 16/10/2007 |
7.26
|
400 | 6.60 | 7.26 | 7.26 | 0 | 0 | 0 |
| 15/10/2007 |
6.60
|
1,100 | 6.01 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/10/2007 |
6.01
|
400 | 5.46 | 6.01 | 6.01 | 0 | 0 | 0 |
| 11/10/2007 |
5.46
|
0 | 5.61 | 5.46 | 5.46 | 0 | 0 | 0 |
| 10/10/2007 |
5.61
|
700 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
| 09/10/2007 |
5.61
|
600 | 6.13 | 6.13 | 5.61 | 0 | 0 | 0 |
| 08/10/2007 |
6.13
|
1,800 | 6.73 | 6.73 | 6.09 | 0 | 0 | 0 |
| 05/10/2007 |
6.73
|
200 | 7.40 | 7.40 | 6.73 | 0 | 0 | 0 |
| 04/10/2007 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/10/2007 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/10/2007 |
7.40
|
600 | 6.79 | 7.40 | 7.37 | 0 | 0 | 0 |
| 01/10/2007 |
6.79
|
2,200 | 6.18 | 6.79 | 6.41 | 0 | 0 | 0 |
| 28/09/2007 |
6.18
|
100 | 5.64 | 6.18 | 6.18 | 0 | 0 | 0 |
| 27/09/2007 |
5.64
|
800 | 5.29 | 5.64 | 5.61 | 0 | 0 | 0 |
| 26/09/2007 |
5.29
|
1,300 | 4.80 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/09/2007 |
4.80
|
300 | 5.13 | 5.13 | 4.80 | 0 | 0 | 0 |
| 24/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 21/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 20/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 19/09/2007 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 18/09/2007 |
5.13
|
200 | 4.72 | 5.13 | 5.13 | 0 | 0 | 0 |
| 17/09/2007 |
4.72
|
300 | 4.64 | 4.72 | 4.64 | 100 | 0 | 0 |
| 14/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 13/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 12/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 11/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 10/09/2007 |
4.64
|
200 | 4.80 | 4.80 | 4.64 | 0 | 0 | 0 |
| 07/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2007 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/08/2007 |
4.80
|
1,500 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 24/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 23/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 22/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 21/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 20/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 17/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 16/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 15/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 14/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 13/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 09/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 07/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 06/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 03/08/2007 |
4.97
|
100 | 4.80 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/08/2007 |
4.80
|
100 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 01/08/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 31/07/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 30/07/2007 |
4.85
|
400 | 5.38 | 5.38 | 4.85 | 0 | 0 | 0 |
| 27/07/2007 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 26/07/2007 |
5.38
|
0 | 4.84 | 5.38 | 5.38 | 0 | 0 | 0 |
| 25/07/2007 |
4.84
|
5,200 | 5.37 | 5.46 | 4.84 | 0 | 0 | 0 |
| 24/07/2007 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 23/07/2007 |
5.37
|
500 | 4.88 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/07/2007 |
4.88
|
100 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 |
| 19/07/2007 |
5.17
|
3,200 | 4.80 | 5.17 | 4.48 | 0 | 0 | 0 |
| 18/07/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/07/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/07/2007 |
4.80
|
100 | 4.37 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/07/2007 |
4.37
|
1,000 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
| 12/07/2007 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 11/07/2007 |
4.56
|
100 | 4.48 | 4.56 | 4.56 | 0 | 0 | 0 |
| 10/07/2007 |
4.48
|
100 | 4.16 | 4.48 | 4.48 | 0 | 0 | 0 |
| 09/07/2007 |
4.16
|
500 | 4.00 | 4.16 | 4.16 | 0 | 0 | 0 |
| 06/07/2007 |
4.00
|
100 | 4.32 | 4.32 | 4.00 | 0 | 0 | 0 |
| 05/07/2007 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 04/07/2007 |
4.32
|
800 | 4.00 | 4.32 | 4.32 | 0 | 0 | 0 |
| 03/07/2007 |
4.00
|
1,200 | 4.16 | 4.16 | 4.00 | 0 | 0 | 0 |
| 02/07/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 29/06/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 28/06/2007 |
4.16
|
200 | 3.92 | 4.16 | 4.16 | 0 | 0 | 0 |
| 27/06/2007 |
3.92
|
100 | 4.24 | 4.24 | 3.92 | 0 | 0 | 0 |
| 26/06/2007 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 25/06/2007 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 22/06/2007 |
4.24
|
300 | 4.48 | 4.48 | 4.24 | 0 | 0 | 0 |
| 21/06/2007 |
4.48
|
3,300 | 4.88 | 4.88 | 4.48 | 0 | 0 | 0 |
| 20/06/2007 |
4.88
|
200 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |
| 19/06/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 18/06/2007 |
4.97
|
100 | 5.05 | 5.05 | 4.97 | 0 | 0 | 0 |
| 15/06/2007 |
5.05
|
500 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
| 14/06/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 13/06/2007 |
5.13
|
100 | 4.88 | 5.13 | 5.13 | 0 | 0 | 0 |
| 12/06/2007 |
4.88
|
3,300 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |