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) |
1.29 | 3.98% | 19,000 | 4,900 | 0.2 |
32.41
37.40
33.70
|
2 tháng
(2024-07-22) |
0.60 | 1.82% | 26,300 | 5,900 | 0.2 |
32.41
37.40
33.70
|
3 tháng
(2024-06-20) |
0.80 | 2.43% | 56,900 | 5,500 | 0.2 |
32.41
37.40
33.70
|
6 tháng
(2024-03-22) |
0.86 | 2.60% | 262,000 | 43,200 | 1.4 |
31.13
37.40
33.70
|
12 tháng
(2023-09-25) |
-3.27 | -8.84% | 682,200 | 91,700 | 3.1 |
28.36
44.46
33.70
|
24 tháng
(2022-09-29) |
6.58 | 24.27% | 3,036,096 | 91,001 | 3.1 |
26.44
44.46
33.70
|
36 tháng
(2021-10-04) |
5.50 | 19.51% | 3,345,734 | 101,901 | 3.5 |
24.79
44.46
33.70
|
60 tháng
(2019-10-15) |
15.99 | 90.32% | 6,322,608 | 112,400 | 3.9 |
13.88
44.46
33.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
4.65
|
4,500 | 4.81 | 4.87 | 4.64 | 0 | 0 | 0 |
27/06/2007 |
4.81
|
3,300 | 4.90 | 4.92 | 4.81 | 0 | 0 | 0 |
26/06/2007 |
4.90
|
5,100 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
25/06/2007 |
4.99
|
2,300 | 4.96 | 4.99 | 4.96 | 0 | 0 | 0 |
22/06/2007 |
4.96
|
4,200 | 4.94 | 5.03 | 4.96 | 0 | 0 | 0 |
21/06/2007 |
4.94
|
2,700 | 4.99 | 5.12 | 4.90 | 0 | 0 | 0 |
20/06/2007 |
4.99
|
5,300 | 4.90 | 4.99 | 4.81 | 0 | 0 | 0 |
19/06/2007 |
4.90
|
4,400 | 4.81 | 4.99 | 4.80 | 0 | 0 | 0 |
18/06/2007 |
4.81
|
12,500 | 4.89 | 5.03 | 4.81 | 0 | 0 | 0 |
15/06/2007 |
4.89
|
2,900 | 4.81 | 4.99 | 4.81 | 0 | 0 | 0 |
14/06/2007 |
4.81
|
3,500 | 4.99 | 5.08 | 4.81 | 0 | 0 | 0 |
13/06/2007 |
4.99
|
4,400 | 5.03 | 5.17 | 4.99 | 0 | 0 | 0 |
12/06/2007 |
5.03
|
1,100 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
11/06/2007 |
5.17
|
2,900 | 5.28 | 5.35 | 5.17 | 0 | 0 | 0 |
08/06/2007 |
5.28
|
3,400 | 5.33 | 5.35 | 5.17 | 0 | 0 | 0 |
07/06/2007 |
5.33
|
5,700 | 5.26 | 5.35 | 5.21 | 0 | 0 | 0 |
06/06/2007 |
5.26
|
5,700 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
05/06/2007 |
5.35
|
4,500 | 5.39 | 5.39 | 4.99 | 0 | 0 | 0 |
04/06/2007 |
5.39
|
8,300 | 5.53 | 5.53 | 5.35 | 0 | 0 | 0 |
01/06/2007 |
5.53
|
1,600 | 5.53 | 5.71 | 5.35 | 0 | 0 | 0 |
31/05/2007 |
5.53
|
5,200 | 5.47 | 5.62 | 5.44 | 0 | 0 | 0 |
30/05/2007 |
5.47
|
900 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
29/05/2007 |
5.53
|
8,700 | 5.44 | 5.71 | 5.53 | 0 | 0 | 0 |
28/05/2007 |
5.44
|
9,900 | 5.35 | 5.71 | 5.35 | 0 | 0 | 0 |
25/05/2007 |
5.35
|
5,400 | 5.78 | 5.78 | 5.21 | 0 | 0 | 0 |
24/05/2007 |
5.78
|
6,300 | 5.76 | 5.88 | 5.71 | 0 | 0 | 0 |
23/05/2007 |
5.76
|
8,600 | 5.80 | 6.33 | 5.76 | 0 | 0 | 0 |
22/05/2007 |
5.80
|
16,400 | 5.71 | 5.80 | 5.65 | 0 | 0 | 0 |
21/05/2007 |
5.71
|
2,500 | 5.80 | 5.80 | 5.35 | 0 | 0 | 0 |
18/05/2007 |
5.80
|
5,800 | 5.72 | 5.88 | 5.71 | 0 | 0 | 0 |
17/05/2007 |
5.72
|
8,900 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
16/05/2007 |
5.76
|
4,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
15/05/2007 |
5.71
|
5,300 | 6.06 | 6.06 | 5.71 | 0 | 0 | 0 |
14/05/2007 |
6.06
|
5,700 | 6.06 | 6.15 | 5.71 | 0 | 0 | 0 |
11/05/2007 |
6.06
|
4,900 | 5.81 | 6.24 | 5.97 | 0 | 0 | 0 |
10/05/2007 |
5.81
|
4,500 | 6.15 | 6.15 | 5.71 | 0 | 0 | 0 |
09/05/2007 |
6.15
|
4,900 | 6.33 | 6.33 | 5.88 | 0 | 0 | 0 |
08/05/2007 |
6.33
|
6,200 | 6.31 | 6.42 | 6.33 | 0 | 0 | 0 |
07/05/2007 |
6.31
|
5,800 | 5.71 | 6.31 | 5.83 | 0 | 0 | 0 |
04/05/2007 |
5.71
|
3,300 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
03/05/2007 |
5.88
|
5,200 | 6.31 | 6.31 | 5.80 | 0 | 0 | 0 |
02/05/2007 |
6.31
|
0 | 6.33 | 6.31 | 6.31 | 0 | 0 | 0 |
25/04/2007 |
6.33
|
3,300 | 6.06 | 6.46 | 6.15 | 0 | 0 | 0 |
24/04/2007 |
6.06
|
4,600 | 6.06 | 6.24 | 5.97 | 0 | 0 | 0 |
23/04/2007 |
6.06
|
10,400 | 6.40 | 6.40 | 6.01 | 0 | 0 | 0 |
20/04/2007 |
6.40
|
12,100 | 6.53 | 7.13 | 6.33 | 0 | 0 | 0 |
19/04/2007 |
6.53
|
9,800 | 6.28 | 6.53 | 6.53 | 0 | 0 | 0 |
18/04/2007 |
6.28
|
15,000 | 5.87 | 6.28 | 5.14 | 0 | 0 | 0 |
17/04/2007 |
5.87
|
21,600 | 6.21 | 6.21 | 5.67 | 0 | 0 | 0 |
16/04/2007 |
6.21
|
5,100 | 6.95 | 6.95 | 6.21 | 0 | 0 | 0 |
13/04/2007 |
6.95
|
7,100 | 6.78 | 6.95 | 6.60 | 0 | 0 | 0 |
12/04/2007 |
6.78
|
10,400 | 7.31 | 7.36 | 6.69 | 0 | 0 | 0 |
11/04/2007 |
7.31
|
1,200 | 7.49 | 7.58 | 7.31 | 0 | 0 | 0 |
10/04/2007 |
7.49
|
2,500 | 7.58 | 7.65 | 7.49 | 0 | 0 | 0 |
09/04/2007 |
7.58
|
3,100 | 7.40 | 7.58 | 7.49 | 0 | 0 | 0 |
06/04/2007 |
7.40
|
14,800 | 7.72 | 7.72 | 7.13 | 0 | 0 | 0 |
05/04/2007 |
7.72
|
8,100 | 8.02 | 8.02 | 7.49 | 0 | 0 | 0 |
04/04/2007 |
8.02
|
6,000 | 7.58 | 8.20 | 7.49 | 0 | 0 | 0 |
03/04/2007 |
7.58
|
7,100 | 7.90 | 7.90 | 7.54 | 0 | 0 | 0 |
02/04/2007 |
7.90
|
14,500 | 8.83 | 8.83 | 7.90 | 0 | 0 | 0 |
30/03/2007 |
8.83
|
36,600 | 8.10 | 8.83 | 8.47 | 0 | 0 | 0 |
29/03/2007 |
8.10
|
34,400 | 7.94 | 8.10 | 7.85 | 0 | 0 | 0 |
28/03/2007 |
7.94
|
34,400 | 7.26 | 7.94 | 6.54 | 0 | 0 | 0 |
27/03/2007 |
7.26
|
7,700 | 8.02 | 8.02 | 7.26 | 0 | 0 | 0 |
26/03/2007 |
8.02
|
4,400 | 8.92 | 8.92 | 8.02 | 0 | 0 | 0 |
23/03/2007 |
8.92
|
10,100 | 9.45 | 9.45 | 8.59 | 0 | 0 | 0 |
22/03/2007 |
9.45
|
15,100 | 9.45 | 9.77 | 9.27 | 0 | 0 | 0 |
21/03/2007 |
9.45
|
25,400 | 9.15 | 10.02 | 9.45 | 0 | 0 | 0 |
20/03/2007 |
9.15
|
115,800 | 8.92 | 9.43 | 8.83 | 0 | 0 | 0 |
19/03/2007 |
8.92
|
135,600 | 8.74 | 8.97 | 8.02 | 0 | 0 | 0 |
16/03/2007 |
8.74
|
86,400 | 8.70 | 8.74 | 7.90 | 0 | 0 | 0 |
15/03/2007 |
8.70
|
8,200 | 9.27 | 9.27 | 8.70 | 0 | 0 | 0 |
14/03/2007 |
9.27
|
26,800 | 9.99 | 10.02 | 9.27 | 0 | 0 | 0 |
13/03/2007 |
9.99
|
44,000 | 10.49 | 11.06 | 9.63 | 0 | 0 | 0 |
12/03/2007 |
10.49
|
38,200 | 11.20 | 12.29 | 10.09 | 0 | 0 | 0 |
09/03/2007 |
11.20
|
28,500 | 11.47 | 11.47 | 10.95 | 0 | 0 | 0 |
08/03/2007 |
11.47
|
33,300 | 12.07 | 13.25 | 11.47 | 0 | 0 | 0 |
07/03/2007 |
12.07
|
32,800 | 11.02 | 12.07 | 11.59 | 0 | 0 | 0 |
06/03/2007 |
11.02
|
30,600 | 10.04 | 11.02 | 10.02 | 0 | 0 | 0 |
05/03/2007 |
10.04
|
35,200 | 9.13 | 10.04 | 9.99 | 0 | 0 | 0 |
02/03/2007 |
9.13
|
19,000 | 8.40 | 9.13 | 9.09 | 0 | 0 | 0 |
01/03/2007 |
8.40
|
30,800 | 7.65 | 8.40 | 7.49 | 0 | 0 | 0 |
28/02/2007 |
7.65
|
9,300 | 7.11 | 7.65 | 7.65 | 0 | 0 | 0 |
27/02/2007 |
7.11
|
28,800 | 6.51 | 7.11 | 6.60 | 0 | 0 | 0 |
26/02/2007 |
6.51
|
13,800 | 5.97 | 6.54 | 6.06 | 0 | 0 | 0 |
15/02/2007 |
5.97
|
17,900 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
14/02/2007 |
5.97
|
16,000 | 5.80 | 5.97 | 5.71 | 0 | 0 | 0 |
13/02/2007 |
5.80
|
5,200 | 5.71 | 5.80 | 5.62 | 0 | 0 | 0 |
12/02/2007 |
5.71
|
6,500 | 5.53 | 5.71 | 5.60 | 0 | 0 | 0 |
09/02/2007 |
5.53
|
6,500 | 5.53 | 5.71 | 5.53 | 0 | 0 | 0 |
08/02/2007 |
5.53
|
10,400 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 |
07/02/2007 |
5.53
|
2,400 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 |
06/02/2007 |
5.62
|
4,100 | 5.63 | 5.71 | 5.22 | 0 | 0 | 0 |
05/02/2007 |
5.63
|
2,900 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 |
02/02/2007 |
5.87
|
7,700 | 5.80 | 5.88 | 5.71 | 0 | 0 | 0 |
01/02/2007 |
5.80
|
18,600 | 5.71 | 5.99 | 5.53 | 0 | 0 | 0 |
31/01/2007 |
5.71
|
9,300 | 5.53 | 5.71 | 5.62 | 0 | 0 | 0 |
30/01/2007 |
5.53
|
15,300 | 5.49 | 5.62 | 5.49 | 0 | 0 | 0 |
29/01/2007 |
5.49
|
2,700 | 5.35 | 5.53 | 5.37 | 0 | 0 | 0 |
26/01/2007 |
5.35
|
15,500 | 5.17 | 5.53 | 5.28 | 0 | 0 | 0 |