| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-02-26) |
-0.10 | -1.92% | 454,100 | 0 | 0 |
4.60
5.20
5.10
|
|
2 tháng
(2025-02-03) |
0 | 0% | 590,441 | -400 | -0.0 |
4.60
5.50
5.10
|
|
3 tháng
(2024-12-30) |
0.30 | 6.25% | 689,348 | -400 | -0.0 |
4.50
5.50
5.10
|
|
6 tháng
(2024-09-30) |
0.40 | 8.51% | 1,256,966 | -14,200 | -0.1 |
4.10
5.50
5.10
|
|
12 tháng
(2024-04-02) |
0.80 | 18.60% | 3,877,029 | -16,000 | -0.1 |
3.80
6.70
5.10
|
|
24 tháng
(2023-04-10) |
-0.10 | -1.92% | 6,595,488 | -22,352 | -0.1 |
3.80
7.20
5.10
|
|
36 tháng
(2022-04-13) |
-6.09 | -54.43% | 8,286,557 | -22,752 | -0.1 |
3.80
11.39
5.10
|
|
60 tháng
(2020-04-23) |
-4.85 | -48.74% | 11,878,045 | -180,379 | -1.9 |
3.80
17.20
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2007 |
6.89
|
2,100 | 7.37 | 7.37 | 6.76 | 0 | 0 | 0 |
| 10/12/2007 |
7.37
|
2,900 | 7.85 | 7.85 | 7.21 | 0 | 0 | 0 |
| 07/12/2007 |
7.85
|
300 | 7.69 | 8.01 | 7.85 | 0 | 0 | 0 |
| 06/12/2007 |
7.69
|
200 | 7.53 | 7.69 | 7.69 | 0 | 0 | 0 |
| 05/12/2007 |
7.53
|
300 | 7.21 | 7.53 | 7.53 | 0 | 0 | 0 |
| 04/12/2007 |
7.21
|
1,500 | 7.69 | 8.17 | 7.21 | 0 | 0 | 0 |
| 03/12/2007 |
7.69
|
100 | 7.21 | 7.69 | 7.69 | 0 | 0 | 0 |
| 30/11/2007 |
7.21
|
1,100 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 |
| 29/11/2007 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/11/2007 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 27/11/2007 |
7.42
|
4,300 | 7.05 | 7.69 | 6.73 | 0 | 0 | 0 |
| 26/11/2007 |
7.05
|
700 | 7.90 | 7.90 | 7.05 | 0 | 0 | 0 |
| 23/11/2007 |
7.90
|
400 | 7.53 | 7.98 | 6.77 | 0 | 0 | 0 |
| 22/11/2007 |
7.53
|
2,400 | 7.53 | 7.54 | 7.53 | 1,600 | 0 | 0 |
| 21/11/2007 |
7.53
|
1,100 | 7.46 | 7.99 | 7.53 | 1,000 | 0 | 0 |
| 20/11/2007 |
7.46
|
1,400 | 8.01 | 8.01 | 7.46 | 0 | 0 | 0 |
| 19/11/2007 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/11/2007 |
8.01
|
1,100 | 8.15 | 8.62 | 8.01 | 0 | 0 | 0 |
| 15/11/2007 |
8.15
|
700 | 7.75 | 8.46 | 8.15 | 0 | 0 | 0 |
| 14/11/2007 |
7.75
|
5,100 | 7.05 | 7.75 | 6.89 | 0 | 0 | 0 |
| 13/11/2007 |
7.05
|
700 | 7.53 | 7.53 | 7.05 | 0 | 0 | 0 |
| 12/11/2007 |
7.53
|
200 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 09/11/2007 |
7.53
|
3,000 | 8.25 | 8.25 | 7.53 | 0 | 0 | 0 |
| 08/11/2007 |
8.25
|
4,400 | 8.09 | 8.25 | 8.17 | 0 | 0 | 0 |
| 07/11/2007 |
8.09
|
4,600 | 8.68 | 8.68 | 8.09 | 0 | 0 | 0 |
| 06/11/2007 |
8.68
|
1,400 | 9.29 | 9.29 | 8.52 | 0 | 0 | 0 |
| 05/11/2007 |
9.29
|
1,800 | 10.15 | 10.15 | 9.29 | 0 | 0 | 0 |
| 02/11/2007 |
10.15
|
3,700 | 11.21 | 11.21 | 9.61 | 0 | 0 | 0 |
| 01/11/2007 |
11.21
|
3,700 | 10.41 | 11.21 | 9.53 | 0 | 0 | 0 |
| 31/10/2007 |
10.41
|
8,100 | 10.41 | 10.41 | 10.09 | 0 | 0 | 0 |
| 30/10/2007 |
10.41
|
4,800 | 9.71 | 10.67 | 9.61 | 0 | 0 | 0 |
| 29/10/2007 |
9.71
|
1,600 | 8.82 | 9.71 | 9.71 | 0 | 0 | 0 |
| 26/10/2007 |
8.82
|
1,300 | 8.02 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/10/2007 |
8.02
|
6,800 | 7.48 | 8.02 | 7.98 | 0 | 0 | 0 |
| 24/10/2007 |
7.48
|
3,800 | 6.81 | 7.48 | 6.89 | 0 | 1,800 | 0 |
| 23/10/2007 |
6.81
|
2,500 | 6.49 | 6.81 | 6.81 | 0 | 0 | 0 |
| 22/10/2007 |
6.49
|
600 | 6.79 | 6.79 | 6.12 | 0 | 0 | 0 |
| 19/10/2007 |
6.79
|
300 | 7.14 | 7.14 | 6.79 | 0 | 300 | 0 |
| 18/10/2007 |
7.14
|
800 | 7.69 | 7.69 | 7.14 | 0 | 0 | 0 |
| 17/10/2007 |
7.69
|
2,900 | 7.26 | 7.98 | 7.69 | 2,000 | 0 | 0 |
| 16/10/2007 |
7.26
|
400 | 6.60 | 7.26 | 7.26 | 0 | 0 | 0 |
| 15/10/2007 |
6.60
|
1,100 | 6.01 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/10/2007 |
6.01
|
400 | 5.46 | 6.01 | 6.01 | 0 | 0 | 0 |
| 11/10/2007 |
5.46
|
0 | 5.61 | 5.46 | 5.46 | 0 | 0 | 0 |
| 10/10/2007 |
5.61
|
700 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
| 09/10/2007 |
5.61
|
600 | 6.13 | 6.13 | 5.61 | 0 | 0 | 0 |
| 08/10/2007 |
6.13
|
1,800 | 6.73 | 6.73 | 6.09 | 0 | 0 | 0 |
| 05/10/2007 |
6.73
|
200 | 7.40 | 7.40 | 6.73 | 0 | 0 | 0 |
| 04/10/2007 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/10/2007 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/10/2007 |
7.40
|
600 | 6.79 | 7.40 | 7.37 | 0 | 0 | 0 |
| 01/10/2007 |
6.79
|
2,200 | 6.18 | 6.79 | 6.41 | 0 | 0 | 0 |
| 28/09/2007 |
6.18
|
100 | 5.64 | 6.18 | 6.18 | 0 | 0 | 0 |
| 27/09/2007 |
5.64
|
800 | 5.29 | 5.64 | 5.61 | 0 | 0 | 0 |
| 26/09/2007 |
5.29
|
1,300 | 4.80 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/09/2007 |
4.80
|
300 | 5.13 | 5.13 | 4.80 | 0 | 0 | 0 |
| 24/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 21/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 20/09/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 19/09/2007 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 18/09/2007 |
5.13
|
200 | 4.72 | 5.13 | 5.13 | 0 | 0 | 0 |
| 17/09/2007 |
4.72
|
300 | 4.64 | 4.72 | 4.64 | 100 | 0 | 0 |
| 14/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 13/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 12/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 11/09/2007 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 10/09/2007 |
4.64
|
200 | 4.80 | 4.80 | 4.64 | 0 | 0 | 0 |
| 07/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2007 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/08/2007 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/08/2007 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/08/2007 |
4.80
|
1,500 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 24/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 23/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 22/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 21/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 20/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 17/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 16/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 15/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 14/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 13/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 09/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 07/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 06/08/2007 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 03/08/2007 |
4.97
|
100 | 4.80 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/08/2007 |
4.80
|
100 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 01/08/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 31/07/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 30/07/2007 |
4.85
|
400 | 5.38 | 5.38 | 4.85 | 0 | 0 | 0 |
| 27/07/2007 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 26/07/2007 |
5.38
|
0 | 4.84 | 5.38 | 5.38 | 0 | 0 | 0 |
| 25/07/2007 |
4.84
|
5,200 | 5.37 | 5.46 | 4.84 | 0 | 0 | 0 |
| 24/07/2007 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |