| 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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
|
3 tháng
(2024-06-20) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
|
6 tháng
(2024-03-22) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
|
24 tháng
(2022-09-29) |
3.17 | 6.69% | 225,481 | -12,647 | -0.7 |
41.77
64.46
50.50
|
|
36 tháng
(2021-10-04) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
|
60 tháng
(2019-10-15) |
20.73 | 69.61% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2007 |
5.26
|
7,000 | 5.26 | 5.40 | 5.26 | 0 | 0 | 0 |
| 07/11/2007 |
5.26
|
15,850 | 5.03 | 5.26 | 5.08 | 0 | 0 | 0 |
| 06/11/2007 |
5.03
|
8,090 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 |
| 05/11/2007 |
4.94
|
8,450 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
| 02/11/2007 |
5.08
|
10,770 | 5.12 | 5.12 | 5.08 | 0 | 1,200 | 0 |
| 01/11/2007 |
5.12
|
24,820 | 5.17 | 5.17 | 5.12 | 0 | 500 | 0 |
| 31/10/2007 |
5.17
|
8,400 | 5.26 | 5.26 | 5.17 | 0 | 1,000 | 0 |
| 30/10/2007 |
5.26
|
12,260 | 5.35 | 5.35 | 5.12 | 0 | 3,000 | 0 |
| 29/10/2007 |
5.35
|
17,230 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 26/10/2007 |
5.40
|
52,840 | 5.31 | 5.53 | 5.35 | 0 | 1,000 | 0 |
| 25/10/2007 |
5.31
|
17,020 | 5.08 | 5.31 | 5.31 | 0 | 0 | 0 |
| 24/10/2007 |
5.08
|
29,600 | 4.85 | 5.08 | 4.99 | 5,000 | 0 | 0 |
| 23/10/2007 |
4.85
|
25,760 | 4.99 | 4.99 | 4.81 | 0 | 2,500 | 0 |
| 22/10/2007 |
4.99
|
16,010 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 |
| 19/10/2007 |
4.94
|
51,180 | 4.85 | 4.94 | 4.81 | 100 | 0 | 0 |
| 18/10/2007 |
4.85
|
46,180 | 4.94 | 5.03 | 4.85 | 0 | 3,500 | 0 |
| 17/10/2007 |
4.94
|
87,140 | 4.72 | 4.94 | 4.85 | 0 | 0 | 0 |
| 16/10/2007 |
4.72
|
25,930 | 4.52 | 4.72 | 4.72 | 1,700 | 0 | 0 |
| 15/10/2007 |
4.52
|
33,630 | 4.31 | 4.52 | 4.35 | 0 | 600 | 0 |
| 12/10/2007 |
4.31
|
21,970 | 4.31 | 4.35 | 4.26 | 2,000 | 0 | 0 |
| 11/10/2007 |
4.31
|
49,990 | 4.15 | 4.31 | 4.15 | 0 | 0 | 0 |
| 10/10/2007 |
4.15
|
13,300 | 4.08 | 4.15 | 3.99 | 0 | 300 | 0 |
| 09/10/2007 |
4.08
|
16,880 | 4.08 | 4.12 | 4.05 | 0 | 0 | 0 |
| 08/10/2007 |
4.08
|
27,440 | 4.05 | 4.15 | 4.07 | 1,000 | 0 | 0 |
| 05/10/2007 |
4.05
|
19,870 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 |
| 04/10/2007 |
4.17
|
25,500 | 4.08 | 4.17 | 4.05 | 0 | 0 | 0 |
| 03/10/2007 |
4.08
|
38,540 | 4.08 | 4.08 | 4.04 | 1,000 | 2,400 | 0 |
| 02/10/2007 |
4.08
|
24,040 | 4.12 | 4.13 | 4.08 | 0 | 0 | 0 |
| 01/10/2007 |
4.12
|
18,180 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 28/09/2007 |
4.17
|
4,200 | 4.16 | 4.17 | 4.17 | 0 | 0 | 0 |
| 27/09/2007 |
4.16
|
11,480 | 4.13 | 4.17 | 4.13 | 0 | 1,010 | 0 |
| 26/09/2007 |
4.13
|
4,570 | 4.06 | 4.17 | 4.07 | 0 | 0 | 0 |
| 25/09/2007 |
4.06
|
6,130 | 3.90 | 4.06 | 3.99 | 2,000 | 300 | 0 |
| 24/09/2007 |
3.90
|
9,550 | 3.99 | 4.04 | 3.90 | 300 | 0 | 0 |
| 21/09/2007 |
3.99
|
6,040 | 4.03 | 4.04 | 3.90 | 0 | 0 | 0 |
| 20/09/2007 |
4.03
|
3,600 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 |
| 19/09/2007 |
4.06
|
9,850 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 18/09/2007 |
4.08
|
110 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 17/09/2007 |
4.08
|
3,300 | 3.98 | 4.08 | 4.05 | 0 | 0 | 0 |
| 14/09/2007 |
3.98
|
9,840 | 4.05 | 4.15 | 3.88 | 0 | 290 | 0 |
| 13/09/2007 |
4.05
|
20,840 | 3.98 | 4.05 | 3.99 | 0 | 0 | 0 |
| 12/09/2007 |
3.98
|
21,380 | 4.19 | 4.19 | 3.98 | 200 | 1,000 | 0 |
| 11/09/2007 |
4.19
|
38,500 | 3.99 | 4.19 | 3.99 | 0 | 1,520 | 0 |
| 10/09/2007 |
3.99
|
26,460 | 3.95 | 4.03 | 3.99 | 20 | 300 | 0 |
| 07/09/2007 |
3.95
|
13,580 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
| 06/09/2007 |
3.81
|
3,400 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 05/09/2007 |
3.81
|
8,160 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
| 04/09/2007 |
3.81
|
9,460 | 3.63 | 3.81 | 3.63 | 0 | 0 | 0 |
| 31/08/2007 |
3.63
|
6,680 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 30/08/2007 |
3.63
|
4,100 | 3.58 | 3.63 | 3.54 | 0 | 0 | 0 |
| 29/08/2007 |
3.58
|
3,120 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
| 28/08/2007 |
3.62
|
800 | 3.62 | 3.63 | 3.62 | 0 | 0 | 0 |
| 27/08/2007 |
3.62
|
3,250 | 3.62 | 3.63 | 3.58 | 0 | 0 | 0 |
| 24/08/2007 |
3.62
|
300 | 3.63 | 3.63 | 3.62 | 0 | 0 | 0 |
| 23/08/2007 |
3.63
|
740 | 3.63 | 3.63 | 3.54 | 20 | 0 | 0 |
| 22/08/2007 |
3.63
|
5,280 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 21/08/2007 |
3.63
|
850 | 3.63 | 3.76 | 3.63 | 0 | 0 | 0 |
| 20/08/2007 |
3.63
|
2,520 | 3.63 | 3.66 | 3.63 | 0 | 0 | 0 |
| 17/08/2007 |
3.63
|
8,770 | 3.56 | 3.70 | 3.61 | 0 | 300 | 0 |
| 16/08/2007 |
3.56
|
12,340 | 3.55 | 3.67 | 3.55 | 0 | 0 | 0 |
| 15/08/2007 |
3.55
|
17,970 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
| 14/08/2007 |
3.72
|
3,570 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
| 13/08/2007 |
3.75
|
2,670 | 3.72 | 3.75 | 3.63 | 120 | 900 | 0 |
| 10/08/2007 |
3.72
|
6,180 | 3.72 | 3.76 | 3.63 | 0 | 0 | 0 |
| 09/08/2007 |
3.72
|
7,000 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
| 08/08/2007 |
3.72
|
3,120 | 3.85 | 3.85 | 3.72 | 500 | 0 | 0 |
| 07/08/2007 |
3.85
|
2,400 | 3.81 | 3.85 | 3.80 | 0 | 0 | 0 |
| 06/08/2007 |
3.81
|
3,120 | 3.89 | 3.89 | 3.81 | 20 | 0 | 0 |
| 03/08/2007 |
3.89
|
1,110 | 3.89 | 3.93 | 3.72 | 0 | 0 | 0 |
| 02/08/2007 |
3.89
|
2,850 | 3.85 | 3.89 | 3.67 | 0 | 0 | 0 |
| 01/08/2007 |
3.85
|
4,980 | 3.73 | 3.85 | 3.72 | 0 | 0 | 0 |
| 31/07/2007 |
3.73
|
6,660 | 3.86 | 3.86 | 3.73 | 0 | 0 | 0 |
| 30/07/2007 |
3.86
|
8,500 | 3.70 | 3.86 | 3.73 | 0 | 0 | 0 |
| 27/07/2007 |
3.70
|
9,660 | 3.70 | 3.72 | 3.70 | 0 | 0 | 0 |
| 26/07/2007 |
3.70
|
2,400 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
| 25/07/2007 |
3.82
|
10,900 | 3.99 | 3.99 | 3.81 | 300 | 0 | 0 |
| 24/07/2007 |
3.99
|
11,050 | 3.99 | 4.03 | 3.95 | 0 | 0 | 0 |
| 23/07/2007 |
3.99
|
12,550 | 3.95 | 4.08 | 3.95 | 0 | 0 | 0 |
| 20/07/2007 |
3.95
|
14,820 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 |
| 19/07/2007 |
3.85
|
8,300 | 3.80 | 3.85 | 3.81 | 0 | 500 | 0 |
| 18/07/2007 |
3.80
|
11,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/07/2007 |
3.80
|
7,740 | 3.76 | 3.80 | 3.74 | 0 | 0 | 0 |
| 16/07/2007 |
3.76
|
8,300 | 3.76 | 3.76 | 3.72 | 2,000 | 1,700 | 0 |
| 13/07/2007 |
3.76
|
5,310 | 3.66 | 3.76 | 3.67 | 0 | 1,000 | 0 |
| 12/07/2007 |
3.66
|
2,900 | 3.84 | 3.84 | 3.66 | 0 | 1,300 | 0 |
| 11/07/2007 |
3.84
|
8,750 | 3.78 | 3.84 | 3.78 | 0 | 1,000 | 0 |
| 10/07/2007 |
3.78
|
9,020 | 3.72 | 3.78 | 3.72 | 0 | 0 | 0 |
| 09/07/2007 |
3.72
|
4,400 | 3.72 | 3.76 | 3.60 | 0 | 10 | 0 |
| 06/07/2007 |
3.72
|
6,050 | 3.63 | 3.72 | 3.63 | 0 | 3,500 | 0 |
| 05/07/2007 |
3.63
|
14,360 | 3.67 | 3.81 | 3.58 | 0 | 2,960 | 0 |
| 04/07/2007 |
3.67
|
3,900 | 3.50 | 3.67 | 3.66 | 0 | 0 | 0 |
| 03/07/2007 |
3.50
|
7,870 | 3.66 | 3.66 | 3.48 | 2,000 | 1,990 | 0 |
| 02/07/2007 |
3.66
|
14,940 | 3.85 | 3.85 | 3.66 | 1,000 | 14,540 | 0 |
| 29/06/2007 |
3.85
|
4,380 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 28/06/2007 |
3.90
|
1,820 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 27/06/2007 |
3.99
|
7,450 | 3.95 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/06/2007 |
3.95
|
4,550 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 25/06/2007 |
3.99
|
9,420 | 4.08 | 4.08 | 3.95 | 1,520 | 0 | 0 |
| 22/06/2007 |
4.08
|
3,000 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
| 21/06/2007 |
4.08
|
9,450 | 4.01 | 4.15 | 3.96 | 0 | 0 | 0 |