| 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) |
-2.70 | -3.55% | 83,226,100 | 8,410,078 | 627.3 |
71.90
76
73.30
|
|
2 tháng
(2024-07-22) |
7.90 | 12.08% | 226,997,700 | 40,447,562 | 2,893.3 |
65.40
76
73.30
|
|
3 tháng
(2024-06-20) |
7.30 | 11.06% | 294,998,500 | 39,652,122 | 2,844.8 |
65.20
76
73.30
|
|
6 tháng
(2024-03-22) |
5.50 | 8.11% | 531,684,900 | 3,027,132 | 397.9 |
63.50
76
73.30
|
|
12 tháng
(2023-09-25) |
-2.75 | -3.61% | 889,276,700 | -65,334,700 | -4,307.7 |
63.50
76.05
73.30
|
|
24 tháng
(2022-09-29) |
4.69 | 6.83% | 1,491,764,600 | -61,386,627 | -3,609.3 |
62.92
80.22
73.30
|
|
36 tháng
(2021-10-04) |
-8.71 | -10.62% | 2,085,788,500 | -59,833,921 | -3,332.6 |
59.63
82.56
73.30
|
|
60 tháng
(2019-10-15) |
-16.80 | -18.65% | 3,170,573,930 | -144,967,219 | -12,048.9 |
59.28
102.67
73.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2006 |
4.17
|
134,540 | 4.06 | 4.17 | 4.13 | 0 | 0 | 0 |
| 11/04/2006 |
4.06
|
152,780 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
| 10/04/2006 |
4.17
|
190,930 | 4.22 | 4.29 | 4.17 | 0 | 0 | 0 |
| 07/04/2006 |
4.22
|
276,750 | 4.08 | 4.22 | 4.17 | 0 | 0 | 0 |
| 06/04/2006 |
4.08
|
234,410 | 3.99 | 4.08 | 4.08 | 0 | 0 | 0 |
| 05/04/2006 |
3.99
|
191,790 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/04/2006 |
3.80
|
242,500 | 3.99 | 4.13 | 3.80 | 0 | 0 | 0 |
| 03/04/2006 |
3.99
|
259,620 | 3.80 | 3.99 | 3.94 | 0 | 0 | 0 |
| 31/03/2006 |
3.80
|
171,770 | 3.75 | 3.84 | 3.80 | 0 | 0 | 0 |
| 30/03/2006 |
3.75
|
184,200 | 3.59 | 3.75 | 3.75 | 0 | 0 | 0 |
| 29/03/2006 |
3.59
|
284,640 | 3.49 | 3.59 | 3.52 | 0 | 0 | 0 |
| 28/03/2006 |
3.49
|
130,790 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 27/03/2006 |
3.49
|
167,410 | 3.47 | 3.49 | 3.49 | 0 | 0 | 0 |
| 24/03/2006 |
3.47
|
137,520 | 3.49 | 3.49 | 3.47 | 0 | 0 | 0 |
| 23/03/2006 |
3.49
|
181,330 | 3.45 | 3.49 | 3.47 | 0 | 0 | 0 |
| 22/03/2006 |
3.45
|
173,010 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
| 21/03/2006 |
3.45
|
266,040 | 3.38 | 3.45 | 3.42 | 0 | 0 | 0 |
| 20/03/2006 |
3.38
|
320,020 | 3.33 | 3.38 | 3.33 | 0 | 0 | 0 |
| 17/03/2006 |
3.33
|
189,800 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
| 16/03/2006 |
3.28
|
171,110 | 3.24 | 3.33 | 3.28 | 0 | 0 | 0 |
| 15/03/2006 |
3.24
|
201,720 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
| 14/03/2006 |
3.33
|
223,540 | 3.28 | 3.33 | 3.31 | 0 | 0 | 0 |
| 13/03/2006 |
3.28
|
257,130 | 3.21 | 3.28 | 3.28 | 0 | 0 | 0 |
| 10/03/2006 |
3.21
|
125,760 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 09/03/2006 |
3.21
|
206,310 | 3.19 | 3.24 | 3.21 | 0 | 0 | 0 |
| 08/03/2006 |
3.19
|
163,660 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 07/03/2006 |
3.28
|
129,210 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 06/03/2006 |
3.28
|
200,050 | 3.21 | 3.28 | 3.19 | 0 | 0 | 0 |
| 03/03/2006 |
3.21
|
227,880 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 |
| 02/03/2006 |
3.38
|
222,520 | 3.33 | 3.38 | 3.35 | 0 | 0 | 0 |
| 01/03/2006 |
3.33
|
164,480 | 3.21 | 3.35 | 3.33 | 0 | 0 | 0 |
| 28/02/2006 |
3.21
|
164,820 | 3.07 | 3.21 | 3.09 | 0 | 0 | 0 |
| 27/02/2006 |
3.07
|
162,140 | 3.02 | 3.07 | 3.05 | 0 | 0 | 0 |
| 24/02/2006 |
3.02
|
90,480 | 3.00 | 3.02 | 3.02 | 0 | 0 | 0 |
| 23/02/2006 |
3.00
|
130,490 | 2.95 | 3.00 | 3.00 | 0 | 0 | 0 |
| 22/02/2006 |
2.95
|
264,890 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 |
| 21/02/2006 |
2.95
|
101,970 | 2.81 | 2.95 | 2.95 | 0 | 0 | 0 |
| 20/02/2006 |
2.81
|
62,050 | 2.70 | 2.81 | 2.81 | 0 | 0 | 0 |
| 17/02/2006 |
2.70
|
128,090 | 2.58 | 2.70 | 2.63 | 0 | 0 | 0 |
| 16/02/2006 |
2.58
|
184,290 | 2.56 | 2.58 | 2.58 | 0 | 0 | 0 |
| 15/02/2006 |
2.56
|
132,600 | 2.58 | 2.58 | 2.56 | 0 | 0 | 0 |
| 14/02/2006 |
2.58
|
113,260 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
| 13/02/2006 |
2.58
|
153,670 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
| 10/02/2006 |
2.58
|
128,650 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |
| 09/02/2006 |
2.58
|
153,580 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
| 08/02/2006 |
2.58
|
159,300 | 2.53 | 2.58 | 2.58 | 0 | 0 | 0 |
| 07/02/2006 |
2.53
|
138,720 | 2.49 | 2.53 | 2.53 | 0 | 0 | 0 |
| 06/02/2006 |
2.49
|
25,190 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
| 27/01/2006 |
2.49
|
25,630 | 2.51 | 2.51 | 2.49 | 0 | 0 | 0 |
| 26/01/2006 |
2.51
|
18,750 | 2.49 | 2.51 | 2.51 | 0 | 0 | 0 |
| 25/01/2006 |
2.49
|
57,220 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 |
| 24/01/2006 |
2.44
|
66,000 | 2.46 | 2.46 | 2.44 | 0 | 0 | 0 |
| 23/01/2006 |
2.46
|
81,400 | 2.53 | 2.53 | 2.46 | 0 | 0 | 0 |
| 20/01/2006 |
2.53
|
157,840 | 2.49 | 2.58 | 2.53 | 0 | 0 | 0 |
| 19/01/2006 |
2.49
|
109,350 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |