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 | 0% | 2,365,800 | -623,410 | -9.8 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,084,600 | -1,347,904 | -21.3 |
15.50
16.15
15.70
|
3 tháng
(2024-06-20) |
-0.50 | -3.09% | 9,348,400 | -1,888,710 | -30.0 |
15.50
17.10
15.70
|
6 tháng
(2024-03-22) |
0.75 | 5.02% | 15,671,600 | -2,971,469 | -46.9 |
14.60
17.10
15.70
|
12 tháng
(2023-09-25) |
-1.73 | -9.90% | 28,107,900 | -3,202,024 | -50.4 |
13.70
18.26
15.70
|
24 tháng
(2022-09-29) |
0.13 | 0.82% | 46,489,400 | -3,933,006 | -57.9 |
12.61
18.26
15.70
|
36 tháng
(2021-10-04) |
-2.39 | -13.19% | 101,596,800 | -9,517,544 | -180.3 |
12.61
19.52
15.70
|
60 tháng
(2019-10-15) |
-0.22 | -1.38% | 136,538,900 | -12,926,264 | -241.2 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
6.96
|
44,920 | 6.88 | 7.13 | 6.88 | 15,380 | 300 | 0 |
14/11/2007 |
6.88
|
20,330 | 6.56 | 6.88 | 6.56 | 0 | 1,000 | 0 |
13/11/2007 |
6.56
|
75,970 | 6.88 | 6.88 | 6.56 | 30,670 | 2,000 | 0 |
12/11/2007 |
6.88
|
57,640 | 7.08 | 7.13 | 6.88 | 20,000 | 0 | 0 |
09/11/2007 |
7.08
|
35,120 | 7.23 | 7.23 | 7.08 | 0 | 1,200 | 0 |
08/11/2007 |
7.23
|
30,730 | 7.36 | 7.38 | 7.23 | 0 | 0 | 0 |
07/11/2007 |
7.36
|
21,470 | 7.38 | 7.40 | 7.36 | 0 | 0 | 0 |
06/11/2007 |
7.38
|
51,430 | 7.31 | 7.47 | 7.38 | 1,110 | 2,000 | 0 |
05/11/2007 |
7.31
|
22,550 | 7.55 | 7.55 | 7.31 | 200 | 0 | 0 |
02/11/2007 |
7.55
|
50,930 | 7.63 | 7.72 | 7.55 | 1,000 | 6,760 | 0 |
01/11/2007 |
7.63
|
58,720 | 7.72 | 7.72 | 7.55 | 300 | 10,000 | 0 |
31/10/2007 |
7.72
|
228,660 | 7.70 | 8.07 | 7.72 | 14,160 | 65,450 | 0 |
30/10/2007 |
7.70
|
95,520 | 7.35 | 7.70 | 7.70 | 0 | 40,000 | 0 |
29/10/2007 |
7.35
|
28,500 | 7.48 | 7.55 | 7.35 | 1,000 | 4,500 | 0 |
26/10/2007 |
7.48
|
50,300 | 7.55 | 7.63 | 7.47 | 4,000 | 20,230 | 0 |
25/10/2007 |
7.55
|
58,450 | 7.55 | 7.55 | 7.38 | 7,900 | 30,860 | 0 |
24/10/2007 |
7.55
|
58,850 | 7.48 | 7.55 | 7.30 | 1,970 | 14,350 | 0 |
23/10/2007 |
7.48
|
55,390 | 7.67 | 7.67 | 7.47 | 0 | 22,360 | 0 |
22/10/2007 |
7.67
|
79,920 | 7.88 | 7.88 | 7.63 | 0 | 54,380 | 0 |
19/10/2007 |
7.88
|
34,920 | 7.97 | 7.97 | 7.73 | 3,000 | 10,000 | 0 |
18/10/2007 |
7.97
|
59,970 | 8.05 | 8.05 | 7.88 | 38,770 | 3,500 | 0 |
17/10/2007 |
8.05
|
80,810 | 8.05 | 8.22 | 8.05 | 14,540 | 0 | 0 |
16/10/2007 |
8.05
|
91,250 | 7.88 | 8.05 | 7.88 | 40,500 | 0 | 0 |
15/10/2007 |
7.88
|
65,930 | 7.97 | 7.97 | 7.85 | 7,290 | 640 | 0 |
12/10/2007 |
7.97
|
42,500 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
11/10/2007 |
8.14
|
87,760 | 8.20 | 8.22 | 8.05 | 45,000 | 500 | 0 |
10/10/2007 |
8.20
|
220,240 | 7.83 | 8.22 | 7.97 | 20,100 | 300 | 0 |
09/10/2007 |
7.83
|
96,100 | 7.47 | 7.83 | 7.83 | 0 | 200 | 0 |
08/10/2007 |
7.47
|
62,420 | 7.62 | 7.72 | 7.47 | 210 | 7,800 | 0 |
05/10/2007 |
7.62
|
25,240 | 7.57 | 7.72 | 7.55 | 0 | 0 | 0 |
04/10/2007 |
7.57
|
55,210 | 7.75 | 7.75 | 7.57 | 0 | 4,000 | 0 |
03/10/2007 |
7.75
|
55,970 | 7.83 | 7.83 | 7.72 | 2,010 | 0 | 0 |
02/10/2007 |
7.83
|
100,450 | 7.80 | 7.92 | 7.80 | 11,140 | 0 | 0 |
01/10/2007 |
7.80
|
86,050 | 7.50 | 7.80 | 7.57 | 19,160 | 0 | 0 |
28/09/2007 |
7.50
|
44,240 | 7.45 | 7.52 | 7.41 | 8,100 | 0 | 0 |
27/09/2007 |
7.45
|
45,870 | 7.47 | 7.47 | 7.38 | 1,200 | 0 | 0 |
26/09/2007 |
7.47
|
119,190 | 7.36 | 7.47 | 7.38 | 12,300 | 0 | 0 |
25/09/2007 |
7.36
|
41,470 | 7.21 | 7.36 | 7.28 | 6,800 | 0 | 0 |
24/09/2007 |
7.21
|
26,080 | 7.30 | 7.30 | 7.13 | 7,400 | 0 | 0 |
21/09/2007 |
7.30
|
19,760 | 7.38 | 7.38 | 7.21 | 3,800 | 0 | 0 |
20/09/2007 |
7.38
|
39,110 | 7.21 | 7.38 | 7.30 | 25,000 | 0 | 0 |
19/09/2007 |
7.21
|
25,550 | 7.13 | 7.21 | 7.05 | 0 | 0 | 0 |
18/09/2007 |
7.13
|
14,050 | 7.13 | 7.13 | 7.05 | 0 | 0 | 0 |
17/09/2007 |
7.13
|
28,590 | 7.05 | 7.13 | 7.05 | 15,930 | 20,000 | 0 |
14/09/2007 |
7.05
|
32,460 | 7.05 | 7.21 | 7.05 | 1,290 | 26,450 | 0 |
13/09/2007 |
7.05
|
11,900 | 7.18 | 7.18 | 7.05 | 5,300 | 0 | 0 |
12/09/2007 |
7.18
|
18,690 | 7.21 | 7.21 | 7.18 | 0 | 0 | 0 |
11/09/2007 |
7.21
|
18,240 | 7.21 | 7.23 | 7.15 | 0 | 0 | 0 |
10/09/2007 |
7.21
|
36,240 | 7.13 | 7.21 | 7.20 | 9,140 | 0 | 0 |
07/09/2007 |
7.13
|
15,550 | 7.30 | 7.30 | 7.05 | 0 | 0 | 0 |
06/09/2007 |
7.30
|
27,960 | 7.43 | 7.43 | 7.30 | 1,200 | 0 | 0 |
05/09/2007 |
7.43
|
20,820 | 7.47 | 7.55 | 7.38 | 2,000 | 0 | 0 |
04/09/2007 |
7.47
|
38,460 | 7.13 | 7.48 | 7.21 | 0 | 0 | 0 |
31/08/2007 |
7.13
|
17,800 | 7.13 | 7.30 | 7.08 | 9,080 | 0 | 0 |
30/08/2007 |
7.13
|
40,040 | 7.30 | 7.30 | 7.05 | 15,000 | 0 | 0 |
29/08/2007 |
7.30
|
43,160 | 6.96 | 7.30 | 6.88 | 38,940 | 0 | 0 |
28/08/2007 |
6.96
|
49,200 | 6.96 | 7.03 | 6.88 | 35,780 | 500 | 0 |
27/08/2007 |
6.96
|
27,560 | 6.96 | 7.03 | 6.88 | 17,950 | 0 | 0 |
24/08/2007 |
6.96
|
57,210 | 6.79 | 7.05 | 6.88 | 32,650 | 0 | 0 |
23/08/2007 |
6.79
|
23,670 | 6.88 | 6.88 | 6.79 | 13,510 | 0 | 0 |
22/08/2007 |
6.88
|
56,630 | 6.79 | 6.88 | 6.76 | 36,900 | 0 | 0 |
21/08/2007 |
6.79
|
29,930 | 6.88 | 6.88 | 6.79 | 25,970 | 0 | 0 |
20/08/2007 |
6.88
|
33,500 | 6.58 | 6.88 | 6.54 | 30,790 | 0 | 0 |
17/08/2007 |
6.58
|
7,810 | 6.61 | 6.63 | 6.58 | 1,250 | 0 | 0 |
16/08/2007 |
6.61
|
11,370 | 6.71 | 6.71 | 6.58 | 4,080 | 1,300 | 0 |
15/08/2007 |
6.71
|
20,710 | 6.73 | 6.73 | 6.66 | 5,000 | 0 | 0 |
14/08/2007 |
6.73
|
33,960 | 6.63 | 6.79 | 6.71 | 0 | 0 | 0 |
13/08/2007 |
6.63
|
22,800 | 6.84 | 6.84 | 6.63 | 2,280 | 1,000 | 0 |
10/08/2007 |
6.84
|
21,150 | 6.88 | 6.89 | 6.71 | 500 | 0 | 0 |
09/08/2007 |
6.88
|
39,390 | 6.71 | 6.91 | 6.79 | 25,000 | 0 | 0 |
08/08/2007 |
6.71
|
22,850 | 6.88 | 6.88 | 6.71 | 1,000 | 0 | 0 |
07/08/2007 |
6.88
|
29,830 | 6.71 | 6.88 | 6.71 | 9,820 | 0 | 0 |
06/08/2007 |
6.71
|
13,760 | 6.88 | 6.88 | 6.71 | 0 | 0 | 0 |
03/08/2007 |
6.88
|
17,430 | 6.96 | 6.96 | 6.79 | 1,460 | 0 | 0 |
02/08/2007 |
6.96
|
36,870 | 6.98 | 7.13 | 6.96 | 0 | 1,000 | 0 |
01/08/2007 |
6.98
|
24,350 | 6.66 | 6.98 | 6.84 | 20 | 0 | 0 |
31/07/2007 |
6.66
|
53,030 | 7.00 | 7.00 | 6.66 | 27,360 | 0 | 0 |
30/07/2007 |
7.00
|
15,680 | 7.25 | 7.25 | 7.00 | 0 | 0 | 0 |
27/07/2007 |
7.25
|
19,790 | 7.31 | 7.31 | 7.21 | 0 | 2,000 | 0 |
26/07/2007 |
7.31
|
17,080 | 7.52 | 7.52 | 7.31 | 0 | 0 | 0 |
25/07/2007 |
7.52
|
35,720 | 7.47 | 7.52 | 7.38 | 19,010 | 0 | 0 |
24/07/2007 |
7.47
|
22,280 | 7.47 | 7.55 | 7.47 | 2,000 | 0 | 0 |
23/07/2007 |
7.47
|
18,510 | 7.63 | 7.88 | 7.47 | 0 | 0 | 0 |
20/07/2007 |
7.63
|
16,800 | 7.38 | 7.63 | 7.36 | 6,020 | 0 | 0 |
19/07/2007 |
7.38
|
30,780 | 7.55 | 7.55 | 7.33 | 0 | 130 | 0 |
18/07/2007 |
7.55
|
26,470 | 7.88 | 7.88 | 7.55 | 300 | 0 | 0 |
17/07/2007 |
7.88
|
46,210 | 8.05 | 8.05 | 7.88 | 0 | 3,520 | 0 |
16/07/2007 |
8.05
|
86,730 | 7.95 | 8.05 | 7.95 | 70,000 | 0 | 0 |
13/07/2007 |
7.95
|
56,550 | 7.92 | 7.95 | 7.88 | 40,000 | 0 | 0 |
12/07/2007 |
7.92
|
74,270 | 7.92 | 8.05 | 7.92 | 40,110 | 0 | 0 |
11/07/2007 |
7.92
|
51,330 | 7.55 | 7.92 | 7.72 | 40,000 | 900 | 0 |
10/07/2007 |
7.55
|
39,750 | 7.55 | 7.55 | 7.55 | 30,000 | 0 | 0 |
09/07/2007 |
7.55
|
40,660 | 7.55 | 7.55 | 7.55 | 30,100 | 0 | 0 |
06/07/2007 |
7.55
|
54,350 | 7.38 | 7.55 | 7.55 | 30,000 | 4,300 | 0 |
05/07/2007 |
7.38
|
43,390 | 7.21 | 7.38 | 7.38 | 30,000 | 4,550 | 0 |
04/07/2007 |
7.21
|
10,440 | 6.88 | 7.21 | 6.88 | 0 | 0 | 0 |
03/07/2007 |
6.88
|
33,540 | 6.88 | 6.88 | 6.54 | 0 | 0 | 0 |
02/07/2007 |
6.88
|
16,210 | 7.21 | 7.21 | 6.88 | 0 | 0 | 0 |
29/06/2007 |
7.21
|
15,330 | 7.38 | 7.38 | 7.21 | 0 | 500 | 0 |
28/06/2007 |
7.38
|
9,930 | 7.55 | 7.55 | 7.38 | 500 | 1,000 | 0 |