| 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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
|
3 tháng
(2024-06-20) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
|
6 tháng
(2024-03-22) |
1.51 | 2.58% | 20,500 | -2,100 | -0.1 |
54.92
60.40
60
|
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
|
24 tháng
(2022-09-29) |
12.75 | 26.99% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
|
36 tháng
(2021-10-04) |
11.93 | 24.82% | 340,100 | -17,412 | -1.5 |
38.27
65.13
60
|
|
60 tháng
(2019-10-15) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2007 |
8.12
|
10,720 | 7.75 | 8.12 | 8.12 | 0 | 0 | 0 |
| 13/06/2007 |
7.75
|
8,690 | 7.38 | 7.75 | 7.75 | 0 | 0 | 0 |
| 12/06/2007 |
7.38
|
23,160 | 7.38 | 7.75 | 7.23 | 100 | 0 | 0 |
| 11/06/2007 |
7.38
|
22,400 | 7.05 | 7.38 | 7.38 | 790 | 0 | 0 |
| 08/06/2007 |
7.05
|
2,660 | 6.71 | 7.05 | 7.05 | 0 | 0 | 0 |
| 07/06/2007 |
6.71
|
9,260 | 6.42 | 6.71 | 6.71 | 0 | 0 | 0 |
| 06/06/2007 |
6.42
|
12,910 | 6.12 | 6.42 | 6.42 | 0 | 1,100 | 0 |
| 05/06/2007 |
6.12
|
15,750 | 5.87 | 6.12 | 6.12 | 0 | 2,000 | 0 |
| 04/06/2007 |
5.87
|
3,950 | 5.61 | 5.87 | 5.61 | 0 | 2,000 | 0 |
| 01/06/2007 |
5.61
|
1,700 | 5.72 | 5.90 | 5.46 | 0 | 0 | 0 |
| 31/05/2007 |
5.72
|
1,610 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 30/05/2007 |
5.72
|
550 | 5.72 | 5.75 | 5.72 | 0 | 0 | 0 |
| 29/05/2007 |
5.72
|
1,340 | 5.75 | 5.75 | 5.72 | 0 | 0 | 0 |
| 28/05/2007 |
5.75
|
1,700 | 5.68 | 5.75 | 5.72 | 0 | 0 | 0 |
| 25/05/2007 |
5.68
|
2,470 | 5.75 | 5.75 | 5.68 | 100 | 0 | 0 |
| 24/05/2007 |
5.75
|
1,420 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 23/05/2007 |
5.75
|
1,060 | 5.68 | 5.75 | 5.75 | 0 | 0 | 0 |
| 22/05/2007 |
5.68
|
2,840 | 5.68 | 5.90 | 5.68 | 0 | 0 | 0 |
| 21/05/2007 |
5.68
|
1,500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/05/2007 |
5.68
|
200 | 5.46 | 5.68 | 5.68 | 0 | 0 | 0 |
| 17/05/2007 |
5.46
|
10 | 5.68 | 5.68 | 5.46 | 0 | 0 | 0 |
| 16/05/2007 |
5.68
|
1,640 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 15/05/2007 |
5.75
|
500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 14/05/2007 |
5.75
|
1,660 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
| 11/05/2007 |
5.83
|
3,000 | 5.87 | 5.87 | 5.83 | 1,000 | 0 | 0 |
| 10/05/2007 |
5.87
|
4,050 | 5.61 | 5.87 | 5.35 | 0 | 0 | 0 |
| 09/05/2007 |
5.61
|
5,500 | 5.61 | 5.87 | 5.61 | 0 | 0 | 0 |
| 08/05/2007 |
5.61
|
2,000 | 5.53 | 5.61 | 5.61 | 0 | 0 | 0 |
| 07/05/2007 |
5.53
|
2,250 | 5.75 | 5.75 | 5.53 | 0 | 0 | 0 |
| 04/05/2007 |
5.75
|
500 | 5.68 | 5.75 | 5.75 | 0 | 0 | 0 |
| 03/05/2007 |
5.68
|
310 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
| 02/05/2007 |
5.75
|
150 | 5.53 | 5.75 | 5.75 | 0 | 0 | 0 |
| 25/04/2007 |
5.53
|
460 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 24/04/2007 |
5.53
|
1,810 | 5.79 | 5.79 | 5.53 | 0 | 0 | 0 |
| 23/04/2007 |
5.79
|
190 | 5.79 | 5.79 | 5.53 | 0 | 0 | 0 |
| 20/04/2007 |
5.79
|
4,300 | 5.79 | 5.90 | 5.53 | 0 | 0 | 0 |
| 19/04/2007 |
5.79
|
2,770 | 5.53 | 5.79 | 5.53 | 0 | 0 | 0 |
| 18/04/2007 |
5.53
|
4,500 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 17/04/2007 |
5.53
|
600 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 16/04/2007 |
5.53
|
600 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
| 13/04/2007 |
5.68
|
900 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/04/2007 |
5.68
|
950 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 11/04/2007 |
5.75
|
10 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 |
| 10/04/2007 |
5.50
|
390 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/04/2007 |
5.50
|
3,730 | 5.57 | 5.68 | 5.50 | 0 | 0 | 0 |
| 06/04/2007 |
5.57
|
2,330 | 5.83 | 5.83 | 5.57 | 0 | 0 | 0 |
| 05/04/2007 |
5.83
|
9,480 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 |
| 04/04/2007 |
5.83
|
2,130 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 03/04/2007 |
5.83
|
3,340 | 5.68 | 5.90 | 5.83 | 0 | 0 | 0 |
| 02/04/2007 |
5.68
|
54,500 | 5.42 | 5.68 | 5.57 | 0 | 0 | 0 |
| 30/03/2007 |
5.42
|
2,270 | 5.42 | 5.68 | 5.42 | 0 | 0 | 0 |
| 29/03/2007 |
5.42
|
4,600 | 5.50 | 5.53 | 5.39 | 100 | 0 | 0 |
| 28/03/2007 |
5.50
|
2,750 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/03/2007 |
5.50
|
2,000 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
| 26/03/2007 |
5.75
|
2,500 | 6.05 | 6.05 | 5.75 | 0 | 0 | 0 |
| 23/03/2007 |
6.05
|
4,420 | 6.27 | 6.27 | 6.05 | 0 | 0 | 0 |
| 22/03/2007 |
6.27
|
13,410 | 5.98 | 6.27 | 6.27 | 0 | 0 | 0 |
| 21/03/2007 |
5.98
|
8,090 | 5.72 | 5.98 | 5.98 | 0 | 0 | 0 |
| 20/03/2007 |
5.72
|
7,750 | 5.46 | 5.72 | 5.53 | 0 | 0 | 0 |
| 19/03/2007 |
5.46
|
15,150 | 5.42 | 5.46 | 5.42 | 0 | 0 | 0 |
| 16/03/2007 |
5.42
|
12,400 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 |
| 15/03/2007 |
5.68
|
4,100 | 5.98 | 5.98 | 5.68 | 0 | 0 | 0 |
| 14/03/2007 |
5.98
|
1,500 | 6.12 | 6.12 | 5.98 | 0 | 0 | 0 |
| 13/03/2007 |
6.12
|
930 | 6.12 | 6.42 | 6.12 | 100 | 0 | 0 |
| 12/03/2007 |
6.12
|
2,700 | 5.98 | 6.12 | 6.12 | 0 | 0 | 0 |
| 09/03/2007 |
5.98
|
910 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 |
| 08/03/2007 |
6.27
|
880 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 07/03/2007 |
6.27
|
1,730 | 6.49 | 6.79 | 6.27 | 0 | 0 | 0 |
| 06/03/2007 |
6.49
|
6,900 | 6.23 | 6.49 | 6.49 | 0 | 0 | 0 |
| 05/03/2007 |
6.23
|
4,000 | 5.94 | 6.23 | 6.20 | 0 | 0 | 0 |
| 02/03/2007 |
5.94
|
2,800 | 5.68 | 5.94 | 5.94 | 0 | 0 | 0 |
| 01/03/2007 |
5.68
|
3,100 | 5.68 | 5.94 | 5.68 | 100 | 0 | 0 |
| 28/02/2007 |
5.68
|
7,200 | 5.68 | 5.90 | 5.68 | 0 | 0 | 0 |
| 27/02/2007 |
5.68
|
4,160 | 5.42 | 5.68 | 5.64 | 0 | 0 | 0 |
| 26/02/2007 |
5.42
|
5,000 | 5.16 | 5.42 | 5.42 | 0 | 0 | 0 |
| 15/02/2007 |
5.16
|
2,500 | 4.94 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/02/2007 |
4.94
|
1,080 | 4.87 | 5.09 | 4.94 | 0 | 0 | 0 |
| 13/02/2007 |
4.87
|
3,610 | 4.65 | 4.87 | 4.65 | 0 | 0 | 0 |
| 12/02/2007 |
4.65
|
800 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 09/02/2007 |
4.65
|
6,490 | 4.80 | 5.02 | 4.65 | 0 | 200 | 0 |
| 08/02/2007 |
4.80
|
9,200 | 4.80 | 4.80 | 4.80 | 0 | 15,000 | 0 |
| 07/02/2007 |
4.80
|
400 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 |
| 06/02/2007 |
4.91
|
1,310 | 4.76 | 4.91 | 4.91 | 0 | 0 | 0 |
| 05/02/2007 |
4.76
|
13,480 | 4.76 | 4.76 | 4.61 | 0 | 0 | 0 |
| 02/02/2007 |
4.76
|
190 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 |
| 01/02/2007 |
4.76
|
190 | 4.72 | 4.76 | 4.72 | 200 | 0 | 0 |
| 31/01/2007 |
4.72
|
4,140 | 4.65 | 4.72 | 4.65 | 1,800 | 0 | 0 |
| 30/01/2007 |
4.65
|
3,000 | 4.65 | 4.65 | 4.65 | 790 | 0 | 0 |
| 29/01/2007 |
4.65
|
5,950 | 4.50 | 4.65 | 4.50 | 0 | 0 | 0 |
| 26/01/2007 |
4.50
|
1,900 | 4.50 | 4.50 | 4.50 | 1,900 | 0 | 0 |
| 25/01/2007 |
4.50
|
7,550 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 |
| 24/01/2007 |
4.68
|
4,390 | 4.46 | 4.68 | 4.68 | 0 | 0 | 0 |
| 23/01/2007 |
4.46
|
11,010 | 4.68 | 4.68 | 4.46 | 3,000 | 0 | 0 |
| 22/01/2007 |
4.68
|
2,810 | 4.46 | 4.68 | 4.35 | 0 | 0 | 0 |
| 19/01/2007 |
4.46
|
4,370 | 4.28 | 4.46 | 4.09 | 100 | 300 | 0 |
| 18/01/2007 |
4.28
|
15,890 | 4.35 | 4.35 | 4.28 | 200 | 300 | 0 |
| 17/01/2007 |
4.35
|
19,600 | 4.57 | 4.57 | 4.35 | 5,000 | 100 | 0 |
| 16/01/2007 |
4.57
|
11,380 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 |
| 15/01/2007 |
4.80
|
19,590 | 4.98 | 4.98 | 4.80 | 4,860 | 0 | 0 |
| 12/01/2007 |
4.98
|
11,500 | 4.76 | 4.98 | 4.98 | 300 | 0 | 0 |