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) |
0.30 | 0.77% | 142,300 | -6,200 | -0.2 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-20) |
-1.36 | -3.36% | 248,400 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-22) |
2 | 5.37% | 498,700 | -33,360 | -1.3 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-29) |
12.91 | 49.23% | 1,988,500 | 434,530 | 17.8 |
22.85
41.97
39.15
|
36 tháng
(2021-10-04) |
14.92 | 61.58% | 4,260,800 | 485,360 | 20.0 |
22.85
41.97
39.15
|
60 tháng
(2019-10-15) |
22.62 | 136.84% | 9,937,280 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/10/2007 |
8.69
|
212,400 | 8.56 | 8.81 | 8.32 | 0 | 70,000 | 0 |
18/10/2007 |
8.56
|
138,200 | 8.93 | 9.18 | 8.32 | 0 | 0 | 0 |
17/10/2007 |
8.93
|
331,100 | 8.93 | 9.57 | 8.81 | 0 | 27,400 | 0 |
16/10/2007 |
8.93
|
517,700 | 8.32 | 8.98 | 8.32 | 20,200 | 200,000 | 0 |
15/10/2007 |
8.32
|
264,700 | 8.22 | 8.44 | 8.22 | 0 | 90,000 | 0 |
12/10/2007 |
8.22
|
152,500 | 8.27 | 8.44 | 8.15 | 0 | 0 | 0 |
11/10/2007 |
8.27
|
114,000 | 8.32 | 8.56 | 8.22 | 0 | 20,000 | 0 |
10/10/2007 |
8.32
|
121,100 | 8.10 | 8.32 | 8.10 | 0 | 20,100 | 0 |
09/10/2007 |
8.10
|
122,700 | 8.08 | 8.30 | 8.08 | 0 | 4,200 | 0 |
08/10/2007 |
8.08
|
138,600 | 8.39 | 8.56 | 8.08 | 300 | 0 | 0 |
05/10/2007 |
8.39
|
170,400 | 8.79 | 8.81 | 8.34 | 0 | 0 | 0 |
04/10/2007 |
8.79
|
330,200 | 8.81 | 9.05 | 8.79 | 3,000 | 139,100 | 0 |
03/10/2007 |
8.81
|
255,300 | 8.81 | 9.30 | 8.74 | 3,000 | 110,000 | 0 |
02/10/2007 |
8.81
|
497,800 | 8.20 | 9.01 | 8.44 | 8,500 | 150,000 | 0 |
01/10/2007 |
8.20
|
326,500 | 7.83 | 8.20 | 8.08 | 0 | 260,000 | 0 |
28/09/2007 |
7.83
|
294,000 | 7.37 | 7.83 | 7.32 | 15,300 | 130,000 | 0 |
27/09/2007 |
7.37
|
55,500 | 7.41 | 7.46 | 7.32 | 700 | 4,300 | 0 |
26/09/2007 |
7.41
|
145,800 | 7.39 | 7.59 | 7.32 | 1,600 | 40,300 | 0 |
25/09/2007 |
7.39
|
284,400 | 7.27 | 7.46 | 7.10 | 0 | 129,600 | 0 |
24/09/2007 |
7.27
|
150,100 | 7.12 | 7.46 | 7.15 | 0 | 30,000 | 0 |
21/09/2007 |
7.12
|
104,100 | 7.34 | 7.59 | 7.10 | 300 | 0 | 0 |
20/09/2007 |
7.34
|
212,700 | 7.32 | 7.59 | 6.97 | 20,000 | 34,200 | 0 |
19/09/2007 |
7.32
|
292,900 | 6.95 | 7.54 | 6.93 | 5,000 | 95,900 | 0 |
18/09/2007 |
6.95
|
93,800 | 6.88 | 6.95 | 6.85 | 0 | 0 | 0 |
17/09/2007 |
6.88
|
43,000 | 6.90 | 6.95 | 6.85 | 0 | 14,400 | 0 |
14/09/2007 |
6.90
|
115,300 | 6.88 | 6.97 | 6.85 | 0 | 43,700 | 0 |
13/09/2007 |
6.88
|
68,600 | 6.93 | 6.95 | 6.85 | 0 | 10,000 | 0 |
12/09/2007 |
6.93
|
77,000 | 6.97 | 7.00 | 6.88 | 0 | 22,800 | 0 |
11/09/2007 |
6.97
|
64,700 | 7.00 | 7.10 | 6.93 | 0 | 0 | 0 |
10/09/2007 |
7.00
|
164,300 | 7.00 | 7.10 | 6.97 | 0 | 129,600 | 0 |
07/09/2007 |
7.00
|
155,800 | 6.90 | 7.00 | 6.85 | 0 | 0 | 0 |
06/09/2007 |
6.90
|
98,300 | 6.83 | 7.10 | 6.85 | 0 | 0 | 0 |
05/09/2007 |
6.83
|
107,500 | 6.97 | 7.07 | 6.80 | 0 | 0 | 0 |
04/09/2007 |
6.97
|
167,200 | 6.61 | 6.97 | 6.53 | 0 | 0 | 0 |
31/08/2007 |
6.61
|
11,400 | 6.53 | 6.66 | 6.61 | 0 | 0 | 0 |
30/08/2007 |
6.53
|
18,600 | 6.53 | 6.61 | 6.48 | 0 | 0 | 0 |
29/08/2007 |
6.53
|
19,100 | 6.58 | 6.58 | 6.48 | 0 | 0 | 0 |
28/08/2007 |
6.58
|
5,800 | 6.61 | 6.61 | 6.56 | 0 | 0 | 0 |
27/08/2007 |
6.61
|
10,600 | 6.66 | 6.78 | 6.56 | 0 | 0 | 0 |
24/08/2007 |
6.66
|
33,800 | 6.53 | 6.68 | 6.58 | 0 | 0 | 0 |
23/08/2007 |
6.53
|
12,600 | 6.56 | 6.66 | 6.48 | 0 | 0 | 0 |
22/08/2007 |
6.56
|
12,200 | 6.71 | 6.71 | 6.56 | 0 | 0 | 0 |
21/08/2007 |
6.71
|
16,500 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
20/08/2007 |
6.73
|
14,100 | 6.71 | 6.75 | 6.71 | 0 | 0 | 0 |
17/08/2007 |
6.71
|
30,600 | 6.73 | 6.73 | 6.68 | 0 | 0 | 0 |
16/08/2007 |
6.73
|
19,600 | 6.73 | 6.83 | 6.73 | 0 | 0 | 0 |
15/08/2007 |
6.73
|
8,100 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
14/08/2007 |
6.80
|
17,200 | 6.73 | 6.85 | 6.68 | 0 | 0 | 0 |
13/08/2007 |
6.73
|
5,300 | 6.95 | 6.95 | 6.53 | 0 | 0 | 0 |
10/08/2007 |
6.95
|
22,200 | 7.07 | 7.07 | 6.85 | 0 | 0 | 0 |
09/08/2007 |
7.07
|
11,700 | 6.90 | 7.10 | 6.93 | 0 | 0 | 0 |
08/08/2007 |
6.90
|
21,400 | 6.78 | 6.97 | 6.80 | 0 | 0 | 0 |
07/08/2007 |
6.78
|
7,100 | 6.73 | 6.83 | 6.71 | 0 | 0 | 0 |
06/08/2007 |
6.73
|
7,800 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 |
03/08/2007 |
6.85
|
12,900 | 6.85 | 6.97 | 6.83 | 0 | 0 | 0 |
02/08/2007 |
6.85
|
16,000 | 7.19 | 7.22 | 6.85 | 0 | 0 | 0 |
01/08/2007 |
7.19
|
9,500 | 6.66 | 7.19 | 6.80 | 0 | 0 | 0 |
31/07/2007 |
6.66
|
18,000 | 6.93 | 6.93 | 6.61 | 0 | 0 | 0 |
30/07/2007 |
6.93
|
12,900 | 6.97 | 6.97 | 6.61 | 0 | 0 | 0 |
27/07/2007 |
6.97
|
15,100 | 7.10 | 7.10 | 6.88 | 0 | 0 | 0 |
26/07/2007 |
7.10
|
12,800 | 7.22 | 7.22 | 7.07 | 0 | 0 | 0 |
25/07/2007 |
7.22
|
15,700 | 7.22 | 7.22 | 7.10 | 0 | 0 | 0 |
24/07/2007 |
7.22
|
16,200 | 7.34 | 7.34 | 7.19 | 0 | 0 | 0 |
23/07/2007 |
7.34
|
16,200 | 7.32 | 7.59 | 7.22 | 0 | 0 | 0 |
20/07/2007 |
7.32
|
7,200 | 7.24 | 7.34 | 7.22 | 0 | 0 | 0 |
19/07/2007 |
7.24
|
5,600 | 7.17 | 7.34 | 7.19 | 0 | 0 | 0 |
18/07/2007 |
7.17
|
1,600 | 7.39 | 7.39 | 7.17 | 0 | 0 | 0 |
17/07/2007 |
7.39
|
13,200 | 7.34 | 7.39 | 7.29 | 0 | 0 | 0 |
16/07/2007 |
7.34
|
26,200 | 7.59 | 7.59 | 7.34 | 0 | 0 | 0 |
13/07/2007 |
7.59
|
14,400 | 7.51 | 7.64 | 7.46 | 0 | 0 | 0 |
12/07/2007 |
7.51
|
24,500 | 7.81 | 7.81 | 7.49 | 0 | 0 | 0 |
11/07/2007 |
7.81
|
33,600 | 7.59 | 7.83 | 7.59 | 0 | 0 | 0 |
10/07/2007 |
7.59
|
38,900 | 7.37 | 7.59 | 7.46 | 0 | 0 | 0 |
09/07/2007 |
7.37
|
15,000 | 7.44 | 7.49 | 7.34 | 0 | 0 | 0 |
06/07/2007 |
7.44
|
20,600 | 7.34 | 7.44 | 7.10 | 0 | 0 | 0 |
05/07/2007 |
7.34
|
28,400 | 7.71 | 7.81 | 7.22 | 0 | 0 | 0 |
04/07/2007 |
7.71
|
43,000 | 7.10 | 7.71 | 6.97 | 0 | 0 | 0 |
03/07/2007 |
7.10
|
17,600 | 7.15 | 7.34 | 6.88 | 0 | 0 | 0 |
02/07/2007 |
7.15
|
30,700 | 7.66 | 7.66 | 7.10 | 0 | 0 | 0 |
29/06/2007 |
7.66
|
18,500 | 7.78 | 7.83 | 7.59 | 0 | 0 | 0 |
28/06/2007 |
7.78
|
38,600 | 7.95 | 7.95 | 7.71 | 0 | 0 | 0 |
27/06/2007 |
7.95
|
18,900 | 8.17 | 8.30 | 7.95 | 0 | 0 | 0 |
26/06/2007 |
8.17
|
30,200 | 8.08 | 8.37 | 8.08 | 0 | 0 | 0 |
25/06/2007 |
8.08
|
48,000 | 7.90 | 8.15 | 7.81 | 0 | 0 | 0 |
22/06/2007 |
7.90
|
47,800 | 8.20 | 8.20 | 7.46 | 0 | 0 | 0 |
21/06/2007 |
8.20
|
32,200 | 8.49 | 8.49 | 7.88 | 0 | 0 | 0 |
20/06/2007 |
8.49
|
35,400 | 8.66 | 8.79 | 8.47 | 0 | 0 | 0 |
19/06/2007 |
8.66
|
19,000 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 |
18/06/2007 |
8.81
|
24,100 | 9.05 | 9.05 | 8.76 | 0 | 0 | 0 |
15/06/2007 |
9.05
|
57,000 | 8.93 | 9.05 | 8.81 | 0 | 0 | 0 |
14/06/2007 |
8.93
|
14,200 | 9.05 | 9.05 | 8.86 | 0 | 0 | 0 |
13/06/2007 |
9.05
|
18,800 | 9.05 | 9.05 | 9.01 | 0 | 0 | 0 |
12/06/2007 |
9.05
|
29,500 | 9.03 | 9.05 | 8.98 | 0 | 0 | 0 |
11/06/2007 |
9.03
|
40,200 | 9.13 | 9.13 | 9.01 | 0 | 0 | 0 |
08/06/2007 |
9.13
|
21,400 | 9.20 | 9.30 | 9.08 | 0 | 0 | 0 |
07/06/2007 |
9.20
|
60,900 | 9.30 | 9.42 | 9.15 | 0 | 0 | 0 |
06/06/2007 |
9.30
|
116,200 | 9.23 | 9.30 | 9.13 | 0 | 0 | 0 |
05/06/2007 |
9.23
|
31,000 | 9.35 | 9.35 | 9.18 | 0 | 0 | 0 |
04/06/2007 |
9.35
|
23,600 | 9.45 | 9.67 | 9.32 | 0 | 0 | 0 |
01/06/2007 |
9.45
|
62,900 | 9.57 | 9.79 | 9.42 | 0 | 0 | 0 |