| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-26) |
0.10 | 1.42% | 6,453,300 | 14,900 | 0.1 |
6.78
7.35
7.16
|
|
2 tháng
(2024-10-28) |
-0.44 | -5.79% | 12,700,500 | 4,400 | 0.0 |
6.78
8
7.16
|
|
3 tháng
(2024-09-27) |
-0.80 | -10.05% | 16,000,800 | 28,800 | 0.2 |
6.78
8
7.16
|
|
6 tháng
(2024-07-01) |
-1.89 | -20.88% | 35,463,300 | -150,200 | -1.5 |
6.78
9.08
7.16
|
|
12 tháng
(2024-01-02) |
-12.39 | -63.38% | 218,226,800 | 153,900 | 2.7 |
6.78
23.20
7.16
|
|
24 tháng
(2023-01-06) |
-2.27 | -24.07% | 260,259,100 | -6,310,944 | -644.4 |
6.78
29.45
7.16
|
|
36 tháng
(2022-01-11) |
-1.72 | -19.41% | 269,606,000 | -6,310,954 | -644.4 |
6.73
29.45
7.16
|
|
60 tháng
(2020-01-22) |
-2.91 | -28.89% | 271,423,230 | -6,338,474 | -644.7 |
6.37
29.45
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/03/2008 |
3.44
|
7,390 | 3.61 | 3.61 | 3.44 | 0 | 1,500 | 0 |
| 03/03/2008 |
3.61
|
3,810 | 3.67 | 3.84 | 3.61 | 0 | 1,000 | 0 |
| 29/02/2008 |
3.67
|
2,510 | 3.84 | 3.84 | 3.67 | 0 | 940 | 0 |
| 28/02/2008 |
3.84
|
2,040 | 4.01 | 4.01 | 3.81 | 20 | 0 | 0 |
| 27/02/2008 |
4.01
|
5,520 | 4.04 | 4.04 | 3.84 | 20 | 0 | 0 |
| 26/02/2008 |
4.04
|
2,450 | 4.07 | 4.18 | 3.90 | 20 | 0 | 0 |
| 25/02/2008 |
4.07
|
5,520 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
| 22/02/2008 |
3.90
|
880 | 3.73 | 3.90 | 3.84 | 0 | 0 | 0 |
| 21/02/2008 |
3.73
|
6,550 | 3.84 | 4.01 | 3.73 | 1,000 | 0 | 0 |
| 20/02/2008 |
3.84
|
820 | 3.84 | 4.01 | 3.84 | 100 | 0 | 0 |
| 19/02/2008 |
3.84
|
1,470 | 3.95 | 4.13 | 3.84 | 0 | 0 | 0 |
| 18/02/2008 |
3.95
|
5,000 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 15/02/2008 |
4.13
|
4,350 | 4.01 | 4.13 | 4.13 | 0 | 200 | 0 |
| 14/02/2008 |
4.01
|
4,680 | 4.16 | 4.21 | 4.01 | 0 | 0 | 0 |
| 13/02/2008 |
4.16
|
6,740 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
| 12/02/2008 |
4.36
|
200 | 4.27 | 4.36 | 4.36 | 0 | 0 | 0 |
| 01/02/2008 |
4.27
|
2,680 | 4.13 | 4.30 | 4.21 | 0 | 0 | 0 |
| 31/01/2008 |
4.13
|
2,020 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
| 30/01/2008 |
4.30
|
3,890 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
| 29/01/2008 |
4.13
|
380 | 4.07 | 4.13 | 4.07 | 160 | 0 | 0 |
| 28/01/2008 |
4.07
|
4,320 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 25/01/2008 |
4.24
|
1,520 | 4.10 | 4.24 | 3.95 | 0 | 0 | 0 |
| 24/01/2008 |
4.10
|
6,630 | 4.18 | 4.38 | 4.10 | 0 | 0 | 0 |
| 23/01/2008 |
4.18
|
770 | 4.38 | 4.50 | 4.18 | 0 | 0 | 0 |
| 22/01/2008 |
4.38
|
13,370 | 4.53 | 4.53 | 4.38 | 2,940 | 0 | 0 |
| 21/01/2008 |
4.53
|
8,230 | 4.33 | 4.53 | 4.50 | 340 | 0 | 0 |
| 18/01/2008 |
4.33
|
4,630 | 4.13 | 4.33 | 4.24 | 0 | 0 | 0 |
| 17/01/2008 |
4.13
|
8,580 | 3.98 | 4.16 | 4.01 | 0 | 0 | 0 |
| 16/01/2008 |
3.98
|
440 | 3.81 | 3.98 | 3.98 | 0 | 0 | 0 |
| 15/01/2008 |
3.81
|
4,010 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
| 14/01/2008 |
3.90
|
12,160 | 3.78 | 3.95 | 3.90 | 0 | 0 | 0 |
| 11/01/2008 |
3.78
|
420 | 3.61 | 3.78 | 3.73 | 0 | 0 | 0 |
| 10/01/2008 |
3.61
|
1,250 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
| 09/01/2008 |
3.73
|
4,400 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
| 08/01/2008 |
3.73
|
8,100 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 |
| 07/01/2008 |
3.81
|
4,630 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
| 04/01/2008 |
4.01
|
2,650 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/01/2008 |
4.01
|
2,360 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 02/01/2008 |
4.13
|
3,080 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
| 28/12/2007 |
4.33
|
1,170 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 |
| 27/12/2007 |
4.36
|
1,630 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 26/12/2007 |
4.36
|
8,420 | 4.16 | 4.36 | 3.98 | 0 | 0 | 0 |
| 25/12/2007 |
4.16
|
9,730 | 4.36 | 4.36 | 4.16 | 300 | 0 | 0 |
| 24/12/2007 |
4.36
|
1,410 | 4.58 | 4.58 | 4.36 | 100 | 0 | 0 |
| 21/12/2007 |
4.58
|
410 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
| 20/12/2007 |
4.81
|
100 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |
| 19/12/2007 |
5.04
|
3,780 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
| 18/12/2007 |
5.10
|
4,800 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |