Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2007 |
15.03
|
180,310 | 14.35 | 15.03 | 14.50 | 2,000 | 0 | 0 |
13/11/2007 |
14.35
|
111,470 | 14.92 | 14.92 | 14.31 | 0 | 0 | 0 |
12/11/2007 |
14.92
|
107,380 | 14.95 | 15.03 | 14.84 | 0 | 0 | 0 |
09/11/2007 |
14.95
|
184,060 | 15.56 | 15.56 | 14.80 | 0 | 0 | 0 |
08/11/2007 |
15.56
|
159,720 | 15.67 | 15.94 | 15.56 | 0 | 0 | 0 |
07/11/2007 |
15.67
|
120,570 | 14.95 | 15.67 | 15.18 | 0 | 300 | 0 |
06/11/2007 |
14.95
|
298,220 | 15.60 | 15.60 | 14.84 | 0 | 0 | 0 |
05/11/2007 |
15.60
|
143,110 | 16.40 | 16.40 | 15.60 | 1,800 | 17,470 | 0 |
02/11/2007 |
16.40
|
349,550 | 16.43 | 17.23 | 15.67 | 4,000 | 1,000 | 0 |
01/11/2007 |
16.43
|
59,390 | 15.67 | 16.43 | 16.43 | 0 | 1,000 | 0 |
31/10/2007 |
15.67
|
124,820 | 14.95 | 15.67 | 15.67 | 0 | 0 | 0 |
30/10/2007 |
14.95
|
282,390 | 14.27 | 14.95 | 14.95 | 0 | 2,400 | 0 |
29/10/2007 |
14.27
|
354,930 | 13.63 | 14.27 | 13.85 | 1,000 | 0 | 0 |
26/10/2007 |
13.63
|
350,850 | 12.98 | 13.63 | 13.28 | 0 | 800 | 0 |
25/10/2007 |
12.98
|
31,230 | 12.37 | 12.98 | 12.98 | 0 | 100 | 0 |
24/10/2007 |
12.37
|
131,320 | 11.80 | 12.37 | 11.84 | 22,870 | 0 | 0 |
23/10/2007 |
11.80
|
86,920 | 11.96 | 11.96 | 11.80 | 0 | 100 | 0 |
22/10/2007 |
11.96
|
134,640 | 12.33 | 12.33 | 11.84 | 0 | 0 | 0 |
19/10/2007 |
12.33
|
195,730 | 11.84 | 12.33 | 11.42 | 0 | 48,720 | 0 |
18/10/2007 |
11.84
|
333,770 | 11.61 | 12.18 | 11.39 | 0 | 5,300 | 0 |
17/10/2007 |
11.61
|
75,370 | 11.08 | 11.61 | 11.61 | 0 | 0 | 0 |
16/10/2007 |
11.08
|
73,240 | 10.59 | 11.08 | 11.08 | 0 | 100 | 0 |
15/10/2007 |
10.59
|
76,240 | 10.10 | 10.59 | 10.59 | 0 | 0 | 0 |
12/10/2007 |
10.10
|
87,810 | 9.87 | 10.10 | 9.79 | 0 | 0 | 0 |
11/10/2007 |
9.87
|
87,570 | 10.21 | 10.21 | 9.87 | 4,000 | 0 | 0 |
10/10/2007 |
10.21
|
58,910 | 10.25 | 10.36 | 10.06 | 0 | 5,000 | 0 |
09/10/2007 |
10.25
|
95,560 | 10.25 | 10.44 | 9.87 | 0 | 16,200 | 0 |
08/10/2007 |
10.25
|
74,710 | 10.25 | 10.25 | 9.75 | 0 | 1,000 | 0 |
05/10/2007 |
10.25
|
106,520 | 10.13 | 10.59 | 10.06 | 0 | 0 | 0 |
04/10/2007 |
10.13
|
158,370 | 9.68 | 10.13 | 9.87 | 2,500 | 1,000 | 0 |
03/10/2007 |
9.68
|
105,830 | 9.22 | 9.68 | 9.30 | 0 | 0 | 0 |
02/10/2007 |
9.22
|
95,590 | 9.11 | 9.22 | 8.73 | 0 | 300 | 0 |
01/10/2007 |
9.11
|
94,440 | 8.96 | 9.37 | 9.11 | 0 | 2,900 | 0 |
28/09/2007 |
8.96
|
125,030 | 8.54 | 8.96 | 8.58 | 0 | 1,500 | 0 |
27/09/2007 |
8.54
|
64,830 | 8.35 | 8.54 | 8.27 | 0 | 0 | 0 |
26/09/2007 |
8.35
|
86,710 | 8.24 | 8.62 | 8.35 | 0 | 100 | 0 |
25/09/2007 |
8.24
|
101,210 | 7.86 | 8.24 | 7.97 | 0 | 100 | 0 |
24/09/2007 |
7.86
|
46,840 | 7.63 | 7.86 | 7.59 | 3,000 | 100 | 0 |
21/09/2007 |
7.63
|
28,210 | 7.70 | 7.70 | 7.51 | 80 | 100 | 0 |
20/09/2007 |
7.70
|
44,740 | 7.67 | 7.82 | 7.70 | 5,000 | 100 | 0 |
19/09/2007 |
7.67
|
42,500 | 7.63 | 7.74 | 7.59 | 0 | 4,100 | 0 |
18/09/2007 |
7.63
|
27,490 | 7.74 | 7.74 | 7.59 | 20 | 5,000 | 0 |
17/09/2007 |
7.74
|
35,550 | 7.63 | 7.89 | 7.67 | 0 | 0 | 0 |
14/09/2007 |
7.63
|
56,680 | 7.48 | 7.63 | 7.44 | 0 | 100 | 0 |
13/09/2007 |
7.48
|
33,290 | 7.40 | 7.48 | 7.40 | 0 | 0 | 0 |
12/09/2007 |
7.40
|
82,490 | 7.29 | 7.51 | 7.29 | 3,900 | 0 | 0 |
11/09/2007 |
7.29
|
21,910 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
10/09/2007 |
7.29
|
40,090 | 7.29 | 7.40 | 7.21 | 800 | 0 | 0 |
07/09/2007 |
7.29
|
50,370 | 7.36 | 7.44 | 7.14 | 0 | 0 | 0 |
06/09/2007 |
7.36
|
89,160 | 7.21 | 7.44 | 7.29 | 0 | 2,000 | 0 |
05/09/2007 |
7.21
|
80,280 | 6.87 | 7.21 | 6.83 | 45,720 | 0 | 0 |
04/09/2007 |
6.87
|
35,050 | 6.83 | 6.87 | 6.79 | 2,230 | 5,000 | 0 |
31/08/2007 |
6.83
|
21,890 | 6.76 | 6.83 | 6.76 | 0 | 0 | 0 |
30/08/2007 |
6.76
|
14,590 | 6.76 | 6.76 | 6.76 | 2,770 | 0 | 0 |
29/08/2007 |
6.76
|
13,950 | 6.72 | 6.83 | 6.76 | 0 | 0 | 0 |
28/08/2007 |
6.72
|
45,200 | 6.83 | 6.83 | 6.72 | 2,000 | 0 | 0 |
27/08/2007 |
6.83
|
47,310 | 6.87 | 6.87 | 6.83 | 0 | 0 | 0 |
24/08/2007 |
6.87
|
30,370 | 6.87 | 6.91 | 6.72 | 0 | 0 | 0 |
23/08/2007 |
6.87
|
49,040 | 6.95 | 6.95 | 6.83 | 0 | 3,000 | 0 |
22/08/2007 |
6.95
|
68,670 | 6.72 | 6.95 | 6.49 | 0 | 0 | 0 |
21/08/2007 |
6.72
|
188,200 | 6.98 | 6.98 | 6.64 | 0 | 8,500 | 0 |
20/08/2007 |
6.98
|
135,650 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 |
17/08/2007 |
7.21
|
57,660 | 7.36 | 7.36 | 7.21 | 100 | 1,320 | 0 |
16/08/2007 |
7.36
|
37,710 | 7.40 | 7.44 | 7.36 | 0 | 1,500 | 0 |
15/08/2007 |
7.40
|
24,600 | 7.44 | 7.48 | 7.40 | 0 | 750 | 0 |
14/08/2007 |
7.44
|
37,400 | 7.32 | 7.55 | 7.36 | 800 | 0 | 0 |
13/08/2007 |
7.32
|
24,400 | 7.48 | 7.48 | 7.32 | 100 | 0 | 0 |
10/08/2007 |
7.48
|
24,060 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 |
09/08/2007 |
7.74
|
62,750 | 7.51 | 7.74 | 7.51 | 1,540 | 0 | 0 |
08/08/2007 |
7.51
|
22,410 | 7.51 | 7.51 | 7.40 | 3,160 | 0 | 0 |
07/08/2007 |
7.51
|
33,280 | 7.44 | 7.51 | 7.40 | 0 | 0 | 0 |
06/08/2007 |
7.44
|
25,650 | 7.29 | 7.44 | 7.40 | 600 | 0 | 0 |
03/08/2007 |
7.29
|
71,220 | 7.59 | 7.59 | 7.29 | 0 | 0 | 0 |
02/08/2007 |
7.59
|
85,830 | 7.89 | 7.97 | 7.55 | 0 | 2,000 | 0 |
01/08/2007 |
7.89
|
61,310 | 7.55 | 7.89 | 7.32 | 2,400 | 0 | 0 |
31/07/2007 |
7.55
|
44,670 | 7.93 | 7.93 | 7.55 | 0 | 0 | 0 |
30/07/2007 |
7.93
|
37,100 | 8.12 | 8.12 | 7.82 | 2,030 | 0 | 0 |
27/07/2007 |
8.12
|
76,800 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 |
26/07/2007 |
8.50
|
88,920 | 8.12 | 8.50 | 8.35 | 5,000 | 0 | 0 |
25/07/2007 |
8.12
|
57,540 | 8.08 | 8.35 | 8.12 | 0 | 0 | 0 |
24/07/2007 |
8.08
|
105,910 | 8.50 | 8.50 | 8.08 | 0 | 0 | 0 |
23/07/2007 |
8.50
|
137,960 | 8.92 | 8.96 | 8.50 | 0 | 1,000 | 0 |
20/07/2007 |
8.92
|
101,930 | 8.50 | 8.92 | 8.92 | 0 | 300 | 0 |
19/07/2007 |
8.50
|
118,950 | 7.97 | 8.50 | 8.50 | 0 | 5,000 | 0 |
18/07/2007 |
7.97
|
138,990 | 7.74 | 8.12 | 7.97 | 0 | 5,500 | 0 |
17/07/2007 |
7.74
|
34,210 | 7.40 | 7.74 | 7.44 | 0 | 0 | 0 |
16/07/2007 |
7.40
|
49,000 | 7.78 | 7.78 | 7.40 | 0 | 200 | 0 |
13/07/2007 |
7.78
|
31,610 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
12/07/2007 |
7.78
|
38,170 | 7.97 | 7.97 | 7.63 | 5,000 | 0 | 0 |
11/07/2007 |
7.97
|
131,480 | 7.93 | 7.97 | 7.97 | 400 | 0 | 0 |
10/07/2007 |
7.93
|
193,840 | 7.82 | 8.20 | 7.93 | 26,600 | 0 | 0 |
09/07/2007 |
7.82
|
62,670 | 7.48 | 7.82 | 7.82 | 1,000 | 0 | 0 |
06/07/2007 |
7.48
|
111,140 | 7.14 | 7.48 | 7.21 | 5,000 | 0 | 0 |
05/07/2007 |
7.14
|
18,830 | 7.10 | 7.14 | 6.98 | 0 | 0 | 0 |
04/07/2007 |
7.10
|
41,490 | 6.98 | 7.10 | 6.98 | 0 | 3,000 | 0 |
03/07/2007 |
6.98
|
24,580 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
02/07/2007 |
7.14
|
47,710 | 7.21 | 7.25 | 7.14 | 0 | 0 | 0 |
29/06/2007 |
7.21
|
48,790 | 7.32 | 7.32 | 7.21 | 2,150 | 0 | 0 |
28/06/2007 |
7.32
|
145,200 | 7.36 | 7.55 | 7.32 | 3,000 | 500 | 0 |
27/06/2007 |
7.36
|
79,020 | 7.02 | 7.36 | 7.36 | 0 | 0 | 0 |