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) |
0.75 | 7.46% | 32,500 | -1 | -0.0 |
10
10.80
10.80
|
2 tháng
(2024-07-22) |
-1.55 | -12.55% | 46,900 | -1 | -0.0 |
10
12.35
10.80
|
3 tháng
(2024-06-20) |
1.08 | 11.09% | 808,400 | -16 | -0.0 |
9.72
12.35
10.80
|
6 tháng
(2024-03-22) |
1.08 | 11.09% | 894,100 | -216 | -0.0 |
8.88
12.35
10.80
|
12 tháng
(2023-09-25) |
1.36 | 14.35% | 1,357,700 | -92,116 | -1.0 |
8.81
12.35
10.80
|
24 tháng
(2022-09-29) |
2 | 22.72% | 2,095,300 | -130,108 | -3.0 |
6.32
12.35
10.80
|
36 tháng
(2021-10-04) |
0.81 | 8.15% | 5,617,200 | -226,468 | -4.1 |
6.32
12.35
10.80
|
60 tháng
(2019-10-15) |
3.79 | 54% | 8,375,870 | -427,218 | -6.3 |
5.78
12.35
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2007 |
6.60
|
31,780 | 6.60 | 6.68 | 6.51 | 0 | 0 | 0 |
06/11/2007 |
6.60
|
23,540 | 6.60 | 6.64 | 6.60 | 0 | 0 | 0 |
05/11/2007 |
6.60
|
14,910 | 6.68 | 6.68 | 6.55 | 2,000 | 0 | 0 |
02/11/2007 |
6.68
|
45,020 | 6.68 | 6.76 | 6.55 | 0 | 0 | 0 |
01/11/2007 |
6.68
|
27,710 | 6.76 | 6.76 | 6.68 | 0 | 0 | 0 |
31/10/2007 |
6.76
|
21,180 | 6.76 | 6.76 | 6.68 | 0 | 0 | 0 |
30/10/2007 |
6.76
|
30,280 | 6.85 | 6.85 | 6.76 | 0 | 0 | 0 |
29/10/2007 |
6.85
|
32,320 | 6.72 | 6.85 | 6.72 | 1,000 | 100 | 0 |
26/10/2007 |
6.72
|
44,060 | 6.76 | 6.81 | 6.72 | 0 | 0 | 0 |
25/10/2007 |
6.76
|
51,460 | 6.81 | 6.97 | 6.76 | 0 | 0 | 0 |
24/10/2007 |
6.81
|
52,450 | 6.51 | 6.81 | 6.51 | 0 | 0 | 0 |
23/10/2007 |
6.51
|
47,020 | 6.76 | 6.76 | 6.51 | 0 | 0 | 0 |
22/10/2007 |
6.76
|
73,790 | 6.93 | 6.93 | 6.76 | 2,100 | 0 | 0 |
19/10/2007 |
6.93
|
51,960 | 6.97 | 6.97 | 6.72 | 0 | 400 | 0 |
18/10/2007 |
6.97
|
180,670 | 6.93 | 7.10 | 6.85 | 0 | 0 | 0 |
17/10/2007 |
6.93
|
57,440 | 6.64 | 6.93 | 6.93 | 0 | 0 | 0 |
16/10/2007 |
6.64
|
95,190 | 6.55 | 6.72 | 6.55 | 1,000 | 0 | 0 |
15/10/2007 |
6.55
|
118,660 | 6.26 | 6.55 | 6.26 | 0 | 35,430 | 0 |
12/10/2007 |
6.26
|
69,660 | 6.14 | 6.26 | 6.14 | 1,400 | 0 | 0 |
11/10/2007 |
6.14
|
54,250 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 |
10/10/2007 |
6.26
|
129,920 | 5.97 | 6.26 | 6.18 | 0 | 200 | 0 |
09/10/2007 |
5.97
|
78,450 | 5.72 | 5.97 | 5.64 | 35,430 | 0 | 0 |
08/10/2007 |
5.72
|
28,060 | 5.68 | 5.84 | 5.68 | 0 | 1,000 | 0 |
05/10/2007 |
5.68
|
35,520 | 5.51 | 5.68 | 5.51 | 0 | 0 | 0 |
04/10/2007 |
5.51
|
66,970 | 5.64 | 5.64 | 5.43 | 100 | 0 | 0 |
03/10/2007 |
5.64
|
28,770 | 5.72 | 5.72 | 5.59 | 1,100 | 0 | 0 |
02/10/2007 |
5.72
|
55,680 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 |
01/10/2007 |
5.84
|
51,910 | 5.59 | 5.84 | 5.80 | 600 | 0 | 0 |
28/09/2007 |
5.59
|
49,640 | 5.34 | 5.59 | 5.34 | 0 | 6,000 | 0 |
27/09/2007 |
5.34
|
38,130 | 5.26 | 5.34 | 5.22 | 0 | 0 | 0 |
26/09/2007 |
5.26
|
63,050 | 5.34 | 5.43 | 5.26 | 1,000 | 6,000 | 0 |
25/09/2007 |
5.34
|
73,180 | 5.09 | 5.34 | 5.26 | 300 | 3,000 | 0 |
24/09/2007 |
5.09
|
57,540 | 5.01 | 5.09 | 5.05 | 0 | 0 | 0 |
21/09/2007 |
5.01
|
31,080 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
20/09/2007 |
5.09
|
57,570 | 5.01 | 5.14 | 5.01 | 0 | 0 | 0 |
19/09/2007 |
5.01
|
56,620 | 4.88 | 5.01 | 4.97 | 7,000 | 200 | 0 |
18/09/2007 |
4.88
|
27,190 | 4.84 | 4.93 | 4.84 | 1,000 | 0 | 0 |
17/09/2007 |
4.84
|
24,390 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 |
14/09/2007 |
4.84
|
38,840 | 4.63 | 4.84 | 4.68 | 0 | 300 | 0 |
13/09/2007 |
4.63
|
20,520 | 4.76 | 4.76 | 4.63 | 200 | 0 | 0 |
12/09/2007 |
4.76
|
73,070 | 5.01 | 5.01 | 4.76 | 100 | 0 | 0 |
11/09/2007 |
5.01
|
74,870 | 4.80 | 5.01 | 4.88 | 0 | 300 | 0 |
10/09/2007 |
4.80
|
47,450 | 4.59 | 4.80 | 4.63 | 0 | 1,500 | 0 |
07/09/2007 |
4.59
|
51,010 | 4.51 | 4.59 | 4.43 | 0 | 0 | 0 |
06/09/2007 |
4.51
|
34,510 | 4.43 | 4.51 | 4.34 | 1,200 | 4,000 | 0 |
05/09/2007 |
4.43
|
19,750 | 4.43 | 4.47 | 4.38 | 100 | 0 | 0 |
04/09/2007 |
4.43
|
36,010 | 4.34 | 4.43 | 4.34 | 2,000 | 300 | 0 |
31/08/2007 |
4.34
|
28,950 | 4.26 | 4.34 | 4.26 | 0 | 300 | 0 |
30/08/2007 |
4.26
|
17,800 | 4.17 | 4.26 | 4.17 | 4,000 | 0 | 0 |
29/08/2007 |
4.17
|
25,250 | 4.26 | 4.26 | 4.09 | 0 | 0 | 0 |
28/08/2007 |
4.26
|
14,870 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 |
27/08/2007 |
4.34
|
31,100 | 4.26 | 4.38 | 4.30 | 5,000 | 300 | 0 |
24/08/2007 |
4.26
|
16,600 | 4.09 | 4.26 | 4.09 | 0 | 0 | 0 |
23/08/2007 |
4.09
|
54,240 | 4.17 | 4.17 | 4.05 | 0 | 640 | 0 |
22/08/2007 |
4.17
|
17,600 | 4.30 | 4.30 | 4.17 | 500 | 3,360 | 0 |
21/08/2007 |
4.30
|
10,750 | 4.34 | 4.38 | 4.30 | 500 | 500 | 0 |
20/08/2007 |
4.34
|
48,410 | 4.47 | 4.47 | 4.26 | 500 | 0 | 0 |
17/08/2007 |
4.47
|
213,540 | 4.59 | 4.63 | 4.38 | 2,000 | 3,000 | 0 |
16/08/2007 |
4.59
|
11,880 | 4.38 | 4.59 | 4.59 | 0 | 0 | 0 |
15/08/2007 |
4.38
|
9,770 | 4.17 | 4.38 | 4.38 | 0 | 0 | 0 |
14/08/2007 |
4.17
|
12,910 | 4.00 | 4.17 | 4.17 | 0 | 1,000 | 0 |
13/08/2007 |
4.00
|
7,660 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
10/08/2007 |
4.01
|
36,240 | 4.01 | 4.09 | 4.00 | 0 | 0 | 0 |
09/08/2007 |
4.01
|
21,970 | 3.87 | 4.01 | 3.87 | 0 | 0 | 0 |
08/08/2007 |
3.87
|
6,890 | 3.88 | 3.88 | 3.76 | 500 | 0 | 0 |
07/08/2007 |
3.88
|
5,850 | 3.84 | 3.92 | 3.88 | 0 | 0 | 0 |
06/08/2007 |
3.84
|
5,870 | 3.80 | 3.84 | 3.80 | 20 | 0 | 0 |
03/08/2007 |
3.80
|
15,450 | 3.88 | 3.92 | 3.80 | 20 | 0 | 0 |
02/08/2007 |
3.88
|
34,750 | 3.77 | 3.95 | 3.88 | 0 | 3,300 | 0 |
01/08/2007 |
3.77
|
7,640 | 3.59 | 3.77 | 3.59 | 0 | 0 | 0 |
31/07/2007 |
3.59
|
5,560 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
30/07/2007 |
3.76
|
4,050 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 |
27/07/2007 |
3.84
|
5,240 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
26/07/2007 |
3.92
|
7,900 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
25/07/2007 |
4.01
|
480 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
24/07/2007 |
4.01
|
8,710 | 4.01 | 4.01 | 4.01 | 300 | 0 | 0 |
23/07/2007 |
4.01
|
12,380 | 3.99 | 4.09 | 4.01 | 0 | 0 | 0 |
20/07/2007 |
3.99
|
13,970 | 3.92 | 3.99 | 3.95 | 0 | 0 | 0 |
19/07/2007 |
3.92
|
10,260 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
18/07/2007 |
3.92
|
3,250 | 3.96 | 4.00 | 3.92 | 300 | 0 | 0 |
17/07/2007 |
3.96
|
6,310 | 3.92 | 4.00 | 3.90 | 0 | 0 | 0 |
16/07/2007 |
3.92
|
5,950 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 |
13/07/2007 |
3.97
|
4,500 | 3.93 | 4.01 | 3.93 | 0 | 0 | 0 |
12/07/2007 |
3.93
|
9,080 | 4.03 | 4.03 | 3.93 | 1,000 | 0 | 0 |
11/07/2007 |
4.03
|
11,730 | 3.92 | 4.03 | 4.01 | 0 | 300 | 0 |
10/07/2007 |
3.92
|
8,450 | 3.88 | 3.92 | 3.82 | 0 | 0 | 0 |
09/07/2007 |
3.88
|
9,450 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
06/07/2007 |
3.88
|
10,370 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 |
05/07/2007 |
3.84
|
7,360 | 3.92 | 3.97 | 3.84 | 100 | 2,000 | 0 |
04/07/2007 |
3.92
|
8,220 | 3.84 | 3.92 | 3.76 | 300 | 0 | 0 |
03/07/2007 |
3.84
|
13,110 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
02/07/2007 |
3.93
|
14,950 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
29/06/2007 |
4.13
|
9,580 | 4.14 | 4.14 | 4.13 | 0 | 0 | 0 |
28/06/2007 |
4.14
|
10,400 | 4.17 | 4.17 | 4.14 | 0 | 1,000 | 0 |
27/06/2007 |
4.17
|
16,390 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
26/06/2007 |
4.26
|
22,980 | 4.22 | 4.34 | 4.26 | 1,500 | 0 | 0 |
25/06/2007 |
4.22
|
25,570 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
22/06/2007 |
4.30
|
23,380 | 4.26 | 4.30 | 4.22 | 3,500 | 7,440 | 0 |
21/06/2007 |
4.26
|
14,460 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 |
20/06/2007 |
4.38
|
12,450 | 4.38 | 4.38 | 4.30 | 0 | 3,010 | 0 |