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) |
0.24 | 2.38% | 58,600 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-20) |
1.28 | 13.87% | 780,500 | -68,800 | -0.7 |
8.56
11.40
10.50
|
6 tháng
(2024-03-22) |
3.16 | 43.07% | 1,041,300 | -65,900 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-29) |
4.52 | 75.58% | 2,174,500 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-04) |
3.13 | 42.53% | 6,591,327 | 166,434 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-15) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
8.74
|
3,500 | 8.85 | 9.04 | 8.63 | 0 | 0 | 0 |
15/11/2007 |
8.85
|
5,800 | 9.08 | 9.28 | 8.78 | 0 | 0 | 0 |
14/11/2007 |
9.08
|
6,200 | 7.96 | 9.08 | 8.22 | 0 | 0 | 0 |
13/11/2007 |
7.96
|
4,700 | 8.74 | 9.06 | 7.96 | 0 | 0 | 0 |
12/11/2007 |
8.74
|
7,700 | 9.71 | 9.71 | 8.63 | 200 | 0 | 0 |
09/11/2007 |
9.71
|
7,700 | 9.93 | 9.93 | 9.28 | 0 | 0 | 0 |
08/11/2007 |
9.93
|
10,100 | 10.14 | 10.57 | 9.93 | 0 | 0 | 0 |
07/11/2007 |
10.14
|
13,700 | 9.60 | 10.57 | 9.71 | 0 | 0 | 0 |
06/11/2007 |
9.60
|
8,400 | 9.88 | 9.88 | 9.49 | 0 | 0 | 0 |
05/11/2007 |
9.88
|
15,900 | 11.00 | 11.00 | 9.71 | 1,000 | 0 | 0 |
02/11/2007 |
11.00
|
30,700 | 11.44 | 11.44 | 10.57 | 10,000 | 0 | 0 |
01/11/2007 |
11.44
|
28,600 | 11.44 | 11.87 | 10.79 | 7,500 | 0 | 0 |
31/10/2007 |
11.44
|
38,900 | 11.44 | 12.34 | 11.00 | 0 | 0 | 0 |
30/10/2007 |
11.44
|
52,900 | 10.53 | 11.44 | 10.57 | 5,100 | 0 | 0 |
29/10/2007 |
10.53
|
41,700 | 9.60 | 10.53 | 9.71 | 0 | 100 | 0 |
26/10/2007 |
9.60
|
22,200 | 9.39 | 9.93 | 9.49 | 1,000 | 0 | 0 |
25/10/2007 |
9.39
|
13,600 | 9.06 | 9.93 | 9.28 | 0 | 0 | 0 |
24/10/2007 |
9.06
|
20,100 | 9.28 | 9.49 | 9.06 | 0 | 0 | 0 |
23/10/2007 |
9.28
|
10,900 | 9.49 | 9.71 | 9.06 | 0 | 0 | 0 |
22/10/2007 |
9.49
|
11,700 | 9.39 | 9.71 | 9.24 | 0 | 0 | 0 |
19/10/2007 |
9.39
|
13,800 | 9.58 | 10.46 | 9.02 | 0 | 0 | 0 |
18/10/2007 |
9.58
|
23,300 | 8.85 | 9.73 | 8.63 | 0 | 0 | 0 |
17/10/2007 |
8.85
|
15,700 | 8.13 | 8.85 | 8.85 | 0 | 0 | 0 |
16/10/2007 |
8.13
|
14,400 | 7.64 | 8.13 | 7.60 | 0 | 0 | 0 |
15/10/2007 |
7.64
|
15,600 | 7.55 | 7.64 | 7.12 | 200 | 0 | 0 |
12/10/2007 |
7.55
|
6,400 | 7.55 | 7.66 | 7.34 | 0 | 0 | 0 |
11/10/2007 |
7.55
|
4,000 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 |
10/10/2007 |
7.72
|
3,400 | 7.62 | 7.77 | 7.31 | 0 | 0 | 0 |
09/10/2007 |
7.62
|
7,200 | 7.55 | 7.88 | 7.51 | 0 | 0 | 0 |
08/10/2007 |
7.55
|
3,100 | 7.55 | 7.77 | 7.55 | 0 | 0 | 0 |
05/10/2007 |
7.55
|
3,400 | 7.77 | 8.09 | 7.55 | 0 | 0 | 0 |
04/10/2007 |
7.77
|
4,000 | 7.92 | 7.94 | 7.44 | 0 | 0 | 0 |
03/10/2007 |
7.92
|
2,500 | 7.55 | 8.09 | 7.34 | 0 | 0 | 0 |
02/10/2007 |
7.55
|
1,800 | 7.47 | 8.20 | 7.55 | 100 | 0 | 0 |
01/10/2007 |
7.47
|
2,400 | 6.90 | 7.47 | 7.44 | 0 | 0 | 0 |
28/09/2007 |
6.90
|
2,300 | 6.45 | 6.90 | 6.47 | 0 | 0 | 0 |
27/09/2007 |
6.45
|
500 | 6.69 | 6.69 | 6.45 | 0 | 0 | 0 |
26/09/2007 |
6.69
|
2,800 | 6.95 | 6.95 | 6.69 | 0 | 0 | 0 |
25/09/2007 |
6.95
|
3,700 | 6.32 | 6.95 | 6.34 | 0 | 0 | 0 |
24/09/2007 |
6.32
|
2,200 | 6.47 | 6.47 | 6.26 | 0 | 0 | 0 |
21/09/2007 |
6.47
|
1,500 | 6.04 | 6.47 | 6.04 | 1,100 | 0 | 0 |
20/09/2007 |
6.04
|
2,400 | 5.83 | 6.04 | 5.93 | 0 | 0 | 0 |
19/09/2007 |
5.83
|
2,400 | 5.83 | 5.87 | 5.61 | 0 | 0 | 0 |
18/09/2007 |
5.83
|
600 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
17/09/2007 |
5.83
|
500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
14/09/2007 |
5.83
|
1,200 | 5.63 | 5.83 | 5.78 | 0 | 0 | 0 |
13/09/2007 |
5.63
|
2,400 | 5.61 | 6.04 | 5.63 | 0 | 0 | 0 |
12/09/2007 |
5.61
|
1,200 | 5.18 | 5.61 | 5.61 | 0 | 0 | 0 |
11/09/2007 |
5.18
|
500 | 5.61 | 5.61 | 5.18 | 0 | 0 | 0 |
10/09/2007 |
5.61
|
2,400 | 5.83 | 5.83 | 5.61 | 0 | 1,600 | 0 |
07/09/2007 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/09/2007 |
5.83
|
1,000 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 |
05/09/2007 |
5.87
|
1,800 | 5.83 | 5.93 | 5.87 | 0 | 0 | 0 |
04/09/2007 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
31/08/2007 |
5.83
|
100 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
30/08/2007 |
5.91
|
2,700 | 5.80 | 5.91 | 5.72 | 0 | 0 | 0 |
29/08/2007 |
5.80
|
3,400 | 5.67 | 5.83 | 5.72 | 0 | 0 | 0 |
28/08/2007 |
5.67
|
1,000 | 5.61 | 5.72 | 5.67 | 0 | 0 | 0 |
27/08/2007 |
5.61
|
1,600 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 |
24/08/2007 |
5.61
|
1,000 | 5.46 | 5.61 | 5.52 | 0 | 0 | 0 |
23/08/2007 |
5.46
|
3,500 | 5.39 | 5.61 | 5.46 | 0 | 0 | 0 |
22/08/2007 |
5.39
|
500 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
21/08/2007 |
5.46
|
1,000 | 5.39 | 5.46 | 5.46 | 0 | 0 | 0 |
20/08/2007 |
5.39
|
4,600 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 |
17/08/2007 |
5.57
|
3,000 | 5.42 | 5.61 | 5.29 | 0 | 0 | 0 |
16/08/2007 |
5.42
|
0 | 5.61 | 5.42 | 5.42 | 0 | 0 | 0 |
15/08/2007 |
5.61
|
1,400 | 5.29 | 5.61 | 5.37 | 0 | 0 | 0 |
14/08/2007 |
5.29
|
500 | 5.24 | 5.29 | 5.29 | 0 | 0 | 0 |
13/08/2007 |
5.24
|
0 | 5.39 | 5.24 | 5.24 | 0 | 0 | 0 |
10/08/2007 |
5.39
|
700 | 5.37 | 5.39 | 5.18 | 0 | 0 | 0 |
09/08/2007 |
5.37
|
200 | 5.22 | 5.37 | 5.37 | 0 | 0 | 0 |
08/08/2007 |
5.22
|
3,100 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 |
07/08/2007 |
5.44
|
1,000 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
06/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
03/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
02/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
01/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
31/07/2007 |
5.72
|
300 | 6.04 | 6.04 | 5.72 | 0 | 0 | 0 |
30/07/2007 |
6.04
|
1,500 | 6.26 | 6.26 | 6.04 | 0 | 0 | 0 |
27/07/2007 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
26/07/2007 |
6.26
|
400 | 6.47 | 6.47 | 6.26 | 0 | 0 | 0 |
25/07/2007 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
24/07/2007 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
23/07/2007 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/07/2007 |
6.47
|
200 | 6.78 | 6.78 | 6.47 | 0 | 0 | 0 |
19/07/2007 |
6.78
|
100 | 6.17 | 6.78 | 6.78 | 0 | 0 | 0 |
18/07/2007 |
6.17
|
1,000 | 6.08 | 6.17 | 6.17 | 0 | 0 | 0 |
17/07/2007 |
6.08
|
1,900 | 6.26 | 6.26 | 6.04 | 0 | 0 | 0 |
16/07/2007 |
6.26
|
400 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
13/07/2007 |
6.58
|
1,000 | 6.80 | 6.80 | 6.58 | 0 | 0 | 0 |
12/07/2007 |
6.80
|
300 | 7.34 | 7.34 | 6.80 | 0 | 0 | 0 |
11/07/2007 |
7.34
|
400 | 6.90 | 7.60 | 7.34 | 0 | 0 | 0 |
10/07/2007 |
6.90
|
800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/07/2007 |
6.90
|
200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
06/07/2007 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/07/2007 |
7.10
|
200 | 7.34 | 7.34 | 7.10 | 0 | 0 | 0 |
04/07/2007 |
7.34
|
100 | 7.12 | 7.34 | 7.34 | 0 | 0 | 0 |
03/07/2007 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
02/07/2007 |
7.12
|
500 | 7.34 | 7.34 | 7.12 | 0 | 0 | 0 |
29/06/2007 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |