Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
5.27
|
22,240 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
27/06/2007 |
5.37
|
22,140 | 5.43 | 5.43 | 5.37 | 0 | 0 | 0 |
26/06/2007 |
5.43
|
39,450 | 5.57 | 5.63 | 5.43 | 2,070 | 0 | 0 |
25/06/2007 |
5.57
|
35,810 | 5.50 | 5.57 | 5.50 | 1,000 | 0 | 0 |
22/06/2007 |
5.50
|
12,200 | 5.50 | 5.50 | 5.43 | 100 | 0 | 0 |
21/06/2007 |
5.50
|
28,160 | 5.63 | 5.63 | 5.50 | 100 | 0 | 0 |
20/06/2007 |
5.63
|
125,920 | 5.50 | 5.76 | 5.63 | 0 | 0 | 0 |
19/06/2007 |
5.50
|
88,680 | 5.57 | 5.70 | 5.50 | 1,500 | 0 | 0 |
18/06/2007 |
5.57
|
75,990 | 5.30 | 5.57 | 5.30 | 0 | 1,450 | 0 |
15/06/2007 |
5.30
|
24,000 | 5.23 | 5.30 | 5.30 | 0 | 0 | 0 |
14/06/2007 |
5.23
|
9,420 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
13/06/2007 |
5.30
|
18,460 | 5.23 | 5.30 | 5.30 | 0 | 0 | 0 |
12/06/2007 |
5.23
|
24,020 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
11/06/2007 |
5.23
|
20,670 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
08/06/2007 |
5.30
|
21,190 | 5.33 | 5.33 | 5.30 | 0 | 0 | 0 |
07/06/2007 |
5.33
|
29,820 | 5.30 | 5.33 | 5.30 | 0 | 0 | 0 |
06/06/2007 |
5.30
|
21,510 | 5.17 | 5.30 | 5.17 | 0 | 0 | 0 |
05/06/2007 |
5.17
|
28,150 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
04/06/2007 |
5.23
|
29,260 | 5.30 | 5.47 | 5.23 | 0 | 0 | 0 |
01/06/2007 |
5.30
|
33,460 | 5.47 | 5.47 | 5.30 | 300 | 3,210 | 0 |
31/05/2007 |
5.47
|
41,350 | 5.23 | 5.47 | 5.23 | 200 | 0 | 0 |
30/05/2007 |
5.23
|
31,690 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
29/05/2007 |
5.37
|
42,560 | 5.50 | 5.57 | 5.37 | 500 | 110 | 0 |
28/05/2007 |
5.50
|
43,920 | 5.50 | 5.57 | 5.50 | 300 | 0 | 0 |
25/05/2007 |
5.50
|
25,170 | 5.30 | 5.50 | 5.30 | 0 | 500 | 0 |
24/05/2007 |
5.30
|
54,760 | 5.50 | 5.50 | 5.23 | 100 | 0 | 0 |
23/05/2007 |
5.50
|
64,810 | 5.76 | 5.93 | 5.50 | 0 | 0 | 0 |
22/05/2007 |
5.76
|
82,970 | 5.50 | 5.76 | 5.63 | 3,210 | 800 | 0 |
21/05/2007 |
5.50
|
75,430 | 5.37 | 5.50 | 5.37 | 500 | 0 | 0 |
18/05/2007 |
5.37
|
163,210 | 5.14 | 5.37 | 5.30 | 101,500 | 100 | 0 |
17/05/2007 |
5.14
|
53,100 | 4.90 | 5.14 | 4.90 | 520 | 0 | 0 |
16/05/2007 |
4.90
|
128,810 | 5.00 | 5.23 | 4.90 | 78,680 | 0 | 0 |
15/05/2007 |
5.00
|
39,360 | 4.77 | 5.00 | 5.00 | 0 | 0 | 0 |
14/05/2007 |
4.77
|
26,340 | 4.57 | 4.77 | 4.77 | 14,890 | 0 | 0 |
11/05/2007 |
4.57
|
20,470 | 4.37 | 4.57 | 4.31 | 6,430 | 0 | 0 |
10/05/2007 |
4.37
|
15,880 | 4.41 | 4.41 | 4.37 | 310 | 0 | 0 |
09/05/2007 |
4.41
|
28,910 | 4.41 | 4.44 | 4.41 | 300 | 0 | 0 |
08/05/2007 |
4.41
|
39,030 | 4.31 | 4.44 | 4.41 | 1,000 | 0 | 0 |
07/05/2007 |
4.31
|
21,700 | 4.14 | 4.31 | 4.21 | 0 | 0 | 0 |
04/05/2007 |
4.14
|
6,610 | 4.11 | 4.14 | 4.11 | 500 | 0 | 0 |
03/05/2007 |
4.11
|
14,900 | 4.24 | 4.24 | 4.11 | 0 | 0 | 0 |
02/05/2007 |
4.24
|
7,510 | 4.27 | 4.34 | 4.24 | 0 | 150 | 0 |
25/04/2007 |
4.27
|
30,070 | 4.11 | 4.27 | 4.11 | 0 | 0 | 0 |
24/04/2007 |
4.11
|
11,880 | 3.98 | 4.11 | 3.98 | 600 | 0 | 0 |
23/04/2007 |
3.98
|
37,700 | 4.14 | 4.14 | 3.94 | 260 | 10 | 0 |
20/04/2007 |
4.14
|
17,940 | 4.31 | 4.31 | 4.14 | 100 | 0 | 0 |
19/04/2007 |
4.31
|
55,160 | 4.31 | 4.51 | 4.31 | 0 | 0 | 0 |
18/04/2007 |
4.31
|
15,070 | 4.11 | 4.31 | 4.11 | 0 | 0 | 0 |
17/04/2007 |
4.11
|
46,690 | 4.27 | 4.27 | 4.08 | 40 | 840 | 0 |
16/04/2007 |
4.27
|
23,270 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
13/04/2007 |
4.47
|
23,650 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 |
12/04/2007 |
4.70
|
28,630 | 4.94 | 4.94 | 4.70 | 400 | 0 | 0 |
11/04/2007 |
4.94
|
16,280 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 |
10/04/2007 |
4.97
|
20,790 | 4.97 | 5.00 | 4.97 | 100 | 0 | 0 |
09/04/2007 |
4.97
|
25,180 | 5.00 | 5.00 | 4.97 | 50 | 6,130 | 0 |
06/04/2007 |
5.00
|
27,990 | 5.17 | 5.17 | 4.97 | 500 | 0 | 0 |
05/04/2007 |
5.17
|
34,740 | 5.23 | 5.23 | 5.17 | 10,200 | 0 | 0 |
04/04/2007 |
5.23
|
30,950 | 5.00 | 5.23 | 5.00 | 0 | 4,000 | 0 |
03/04/2007 |
5.00
|
42,090 | 5.23 | 5.23 | 5.00 | 200 | 10,000 | 0 |
02/04/2007 |
5.23
|
19,930 | 5.50 | 5.50 | 5.23 | 20 | 0 | 0 |
30/03/2007 |
5.50
|
102,870 | 5.40 | 5.63 | 5.50 | 1,100 | 10,000 | 0 |
29/03/2007 |
5.40
|
65,750 | 5.17 | 5.40 | 5.37 | 350 | 0 | 0 |
28/03/2007 |
5.17
|
95,330 | 5.14 | 5.17 | 4.90 | 14,100 | 10,500 | 0 |
27/03/2007 |
5.14
|
15,910 | 5.40 | 5.40 | 5.14 | 80 | 0 | 0 |
26/03/2007 |
5.40
|
99,120 | 5.67 | 5.67 | 5.40 | 10,000 | 0 | 0 |
23/03/2007 |
5.67
|
70,500 | 5.96 | 5.96 | 5.67 | 50 | 100 | 0 |
22/03/2007 |
5.96
|
49,750 | 6.26 | 6.26 | 5.96 | 0 | 0 | 0 |
21/03/2007 |
6.26
|
52,230 | 6.23 | 6.26 | 6.23 | 0 | 0 | 0 |
20/03/2007 |
6.23
|
84,310 | 6.39 | 6.56 | 6.23 | 0 | 310 | 0 |
19/03/2007 |
6.39
|
98,820 | 6.10 | 6.39 | 6.39 | 0 | 810 | 0 |
16/03/2007 |
6.10
|
59,090 | 5.83 | 6.10 | 5.70 | 0 | 1,500 | 0 |
15/03/2007 |
5.83
|
16,020 | 6.13 | 6.13 | 5.83 | 0 | 0 | 0 |
14/03/2007 |
6.13
|
50,090 | 6.43 | 6.49 | 6.13 | 1,450 | 0 | 0 |
13/03/2007 |
6.43
|
86,170 | 6.30 | 6.59 | 6.43 | 0 | 0 | 0 |
12/03/2007 |
6.30
|
65,810 | 6.16 | 6.46 | 6.30 | 0 | 300 | 0 |
09/03/2007 |
6.16
|
38,480 | 6.23 | 6.23 | 6.16 | 2,000 | 9,000 | 0 |
08/03/2007 |
6.23
|
54,920 | 6.13 | 6.39 | 6.23 | 0 | 0 | 0 |
07/03/2007 |
6.13
|
58,500 | 6.16 | 6.16 | 6.10 | 6,000 | 0 | 0 |
06/03/2007 |
6.16
|
44,570 | 5.96 | 6.23 | 5.96 | 0 | 2,500 | 0 |
05/03/2007 |
5.96
|
137,180 | 5.96 | 6.26 | 5.96 | 9,000 | 0 | 0 |
02/03/2007 |
5.96
|
57,640 | 6.16 | 6.16 | 5.93 | 0 | 2,500 | 0 |
01/03/2007 |
6.16
|
64,200 | 5.90 | 6.16 | 5.96 | 2,000 | 2,500 | 0 |
28/02/2007 |
5.90
|
103,100 | 5.83 | 6.10 | 5.70 | 3,000 | 1,900 | 0 |
27/02/2007 |
5.83
|
39,030 | 5.57 | 5.83 | 5.83 | 0 | 0 | 0 |
26/02/2007 |
5.57
|
97,040 | 5.30 | 5.57 | 5.57 | 0 | 200 | 0 |
15/02/2007 |
5.30
|
75,250 | 5.23 | 5.30 | 5.23 | 0 | 3,500 | 0 |
14/02/2007 |
5.23
|
46,680 | 5.00 | 5.23 | 5.23 | 0 | 500 | 0 |
13/02/2007 |
5.00
|
49,200 | 4.77 | 5.00 | 5.00 | 0 | 2,000 | 0 |
12/02/2007 |
4.77
|
47,030 | 4.64 | 4.80 | 4.77 | 0 | 2,000 | 0 |
09/02/2007 |
4.64
|
48,500 | 4.54 | 4.64 | 4.54 | 0 | 0 | 0 |
08/02/2007 |
4.54
|
71,050 | 4.51 | 4.57 | 4.54 | 0 | 0 | 0 |
07/02/2007 |
4.51
|
55,150 | 4.64 | 4.77 | 4.51 | 0 | 0 | 0 |
06/02/2007 |
4.64
|
42,750 | 4.84 | 4.84 | 4.64 | 0 | 400 | 0 |
05/02/2007 |
4.84
|
76,740 | 4.87 | 4.97 | 4.84 | 10 | 0 | 0 |
02/02/2007 |
4.87
|
46,700 | 4.64 | 4.87 | 4.87 | 0 | 0 | 0 |
01/02/2007 |
4.64
|
53,350 | 4.51 | 4.67 | 4.64 | 40,500 | 2,000 | 0 |
31/01/2007 |
4.51
|
43,310 | 4.41 | 4.64 | 4.51 | 400 | 340 | 0 |
30/01/2007 |
4.41
|
47,400 | 4.37 | 4.41 | 4.31 | 0 | 23,700 | 0 |
29/01/2007 |
4.37
|
56,740 | 4.31 | 4.37 | 4.31 | 0 | 18,400 | 0 |
26/01/2007 |
4.31
|
46,470 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 |