| 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) |
0.15 | 1.04% | 922,600 | 20,900 | 0.3 |
14.40
14.80
14.55
|
|
2 tháng
(2024-07-22) |
0.05 | 0.34% | 1,618,900 | 46,198 | 0.7 |
14.20
15.20
14.55
|
|
3 tháng
(2024-06-20) |
-0.25 | -1.69% | 2,235,500 | 33,981 | 0.5 |
14.20
15.20
14.55
|
|
6 tháng
(2024-03-22) |
0.89 | 6.54% | 6,206,700 | 49,958 | 0.7 |
13.05
16.07
14.55
|
|
12 tháng
(2023-09-25) |
-0.13 | -0.87% | 8,761,400 | -122,985 | -1.7 |
12.96
16.07
14.55
|
|
24 tháng
(2022-09-29) |
-0.77 | -5.01% | 16,954,800 | -1,660,550 | -25.2 |
12.96
16.07
14.55
|
|
36 tháng
(2021-10-04) |
-10.20 | -41.20% | 41,844,400 | -487,601 | -1.9 |
12.96
24.75
14.55
|
|
60 tháng
(2019-10-15) |
5.30 | 57.26% | 75,886,530 | -3,942,181 | -65.1 |
7.86
24.75
14.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2007 |
6.69
|
89,510 | 6.79 | 6.89 | 6.69 | 20,500 | 1,150 | 0 |
| 22/01/2007 |
6.79
|
149,280 | 6.79 | 7.09 | 6.79 | 0 | 0 | 0 |
| 19/01/2007 |
6.79
|
155,590 | 6.49 | 6.79 | 6.79 | 5,000 | 100 | 0 |
| 18/01/2007 |
6.49
|
99,910 | 6.19 | 6.49 | 6.49 | 500 | 20,430 | 0 |
| 17/01/2007 |
6.19
|
105,510 | 6.49 | 6.49 | 6.19 | 50,300 | 18,800 | 0 |
| 16/01/2007 |
6.49
|
106,900 | 6.59 | 6.69 | 6.49 | 0 | 0 | 0 |
| 15/01/2007 |
6.59
|
131,730 | 6.49 | 6.64 | 6.59 | 13,660 | 10,000 | 0 |
| 12/01/2007 |
6.49
|
181,360 | 6.19 | 6.49 | 6.19 | 137,300 | 3,000 | 0 |
| 11/01/2007 |
6.19
|
138,530 | 6.19 | 6.19 | 6.19 | 30,000 | 0 | 0 |
| 10/01/2007 |
6.19
|
173,960 | 5.99 | 6.19 | 6.04 | 8,600 | 0 | 0 |
| 09/01/2007 |
5.99
|
218,980 | 5.94 | 5.99 | 5.94 | 0 | 0 | 0 |
| 08/01/2007 |
5.94
|
201,050 | 5.94 | 5.99 | 5.94 | 155,700 | 2,510 | 0 |
| 05/01/2007 |
5.94
|
220,680 | 5.89 | 5.99 | 5.89 | 171,400 | 0 | 0 |
| 04/01/2007 |
5.89
|
244,040 | 5.84 | 5.89 | 5.84 | 180,000 | 212,220 | 0 |
| 03/01/2007 |
5.84
|
17,260 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 |
| 02/01/2007 |
5.94
|
45,720 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 |
| 29/12/2006 |
5.79
|
23,210 | 5.99 | 5.99 | 5.79 | 0 | 5,080 | 0 |
| 28/12/2006 |
5.99
|
259,820 | 5.89 | 5.99 | 5.99 | 228,300 | 4,000 | 0 |
| 27/12/2006 |
5.89
|
74,000 | 5.69 | 5.89 | 5.79 | 50,700 | 0 | 0 |
| 26/12/2006 |
5.69
|
41,060 | 5.49 | 5.69 | 5.49 | 0 | 0 | 0 |
| 25/12/2006 |
5.49
|
31,790 | 5.34 | 5.49 | 5.24 | 0 | 0 | 0 |
| 22/12/2006 |
5.34
|
67,120 | 5.49 | 5.49 | 5.34 | 7,330 | 0 | 0 |
| 21/12/2006 |
5.49
|
105,590 | 5.69 | 5.94 | 5.44 | 65,380 | 1,400 | 0 |
| 20/12/2006 |
5.69
|
109,560 | 5.79 | 5.99 | 5.69 | 50,520 | 0 | 0 |
| 19/12/2006 |
5.79
|
70,710 | 5.79 | 5.79 | 5.79 | 12,220 | 5,000 | 0 |
| 18/12/2006 |
5.79
|
196,460 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 15/12/2006 |
5.99
|
216,350 | 5.99 | 6.14 | 5.99 | 133,250 | 0 | 0 |
| 14/12/2006 |
5.99
|
306,060 | 5.84 | 6.09 | 5.99 | 161,800 | 2,700 | 0 |
| 13/12/2006 |
5.84
|
226,890 | 5.59 | 5.84 | 5.84 | 124,000 | 0 | 0 |
| 12/12/2006 |
5.59
|
455,880 | 5.84 | 5.84 | 5.59 | 88,830 | 4,100 | 0 |
| 11/12/2006 |
5.84
|
188,000 | 5.59 | 5.84 | 5.84 | 7,580 | 100 | 0 |
| 08/12/2006 |
5.59
|
92,260 | 5.34 | 5.59 | 5.59 | 36,000 | 9,000 | 0 |
| 07/12/2006 |
5.34
|
56,360 | 5.09 | 5.34 | 5.34 | 0 | 0 | 0 |
| 06/12/2006 |
5.09
|
410,980 | 4.89 | 5.09 | 5.09 | 200 | 600 | 0 |
| 05/12/2006 |
4.89
|
90,520 | 5.14 | 5.14 | 4.89 | 13,500 | 0 | 0 |
| 04/12/2006 |
5.14
|
55,880 | 5.39 | 5.39 | 5.14 | 5,300 | 0 | 0 |
| 01/12/2006 |
5.39
|
34,370 | 5.64 | 5.64 | 5.39 | 1,700 | 0 | 0 |
| 30/11/2006 |
5.64
|
22,990 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 |
| 29/11/2006 |
5.89
|
9,060 | 6.19 | 6.19 | 5.89 | 0 | 0 | 0 |
| 28/11/2006 |
6.19
|
17,980 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 |
| 27/11/2006 |
6.49
|
202,800 | 6.79 | 6.79 | 6.49 | 0 | 0 | 0 |
| 24/11/2006 |
6.79
|
101,830 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |