| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-17) |
-0.50 | -5.05% | 11,500 | 0 | 0 |
9.40
9.90
9.40
|
|
2 tháng
(2024-11-18) |
0.40 | 4.44% | 44,000 | 0 | 0 |
8.80
9.90
9.40
|
|
3 tháng
(2024-10-18) |
0.10 | 1.08% | 75,227 | 0 | 0 |
8.60
10.40
9.40
|
|
6 tháng
(2024-07-22) |
1.37 | 17% | 186,122 | -500 | -0.0 |
7.45
10.40
9.40
|
|
12 tháng
(2024-01-22) |
-0.40 | -4.06% | 352,945 | -4,500 | -0.0 |
7.45
10.40
9.40
|
|
24 tháng
(2023-01-27) |
-0.18 | -1.88% | 765,650 | -68,300 | -0.6 |
7.45
12.45
9.40
|
|
36 tháng
(2022-02-07) |
-1.77 | -15.88% | 1,331,213 | -14,810 | -0.2 |
6.42
12.85
9.40
|
|
60 tháng
(2020-02-12) |
1.93 | 25.82% | 2,430,944 | -22,510 | -0.3 |
6.42
14.25
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2007 |
10.67
|
160,440 | 10.41 | 10.92 | 10.67 | 0 | 0 | 0 |
| 16/10/2007 |
10.41
|
64,840 | 9.92 | 10.41 | 10.41 | 0 | 4,000 | 0 |
| 15/10/2007 |
9.92
|
106,420 | 9.46 | 9.92 | 9.65 | 0 | 2,000 | 0 |
| 12/10/2007 |
9.46
|
96,770 | 9.24 | 9.58 | 9.36 | 0 | 0 | 0 |
| 11/10/2007 |
9.24
|
41,500 | 9.22 | 9.24 | 9.17 | 0 | 0 | 0 |
| 10/10/2007 |
9.22
|
48,630 | 9.39 | 9.39 | 9.17 | 100 | 0 | 0 |
| 09/10/2007 |
9.39
|
25,230 | 9.36 | 9.46 | 9.36 | 0 | 1,000 | 0 |
| 08/10/2007 |
9.36
|
36,730 | 9.34 | 9.46 | 9.10 | 0 | 0 | 0 |
| 05/10/2007 |
9.34
|
49,020 | 8.97 | 9.34 | 8.97 | 0 | 0 | 0 |
| 04/10/2007 |
8.97
|
81,080 | 8.97 | 8.97 | 8.78 | 33,000 | 0 | 0 |
| 03/10/2007 |
8.97
|
61,340 | 9.10 | 9.10 | 8.76 | 15,500 | 0 | 0 |
| 02/10/2007 |
9.10
|
38,580 | 9.22 | 9.22 | 8.85 | 0 | 1,200 | 0 |
| 01/10/2007 |
9.22
|
40,650 | 9.51 | 9.51 | 9.12 | 0 | 0 | 0 |
| 28/09/2007 |
9.51
|
142,900 | 9.07 | 9.51 | 9.51 | 0 | 500 | 0 |
| 27/09/2007 |
9.07
|
78,370 | 8.66 | 9.07 | 9.07 | 0 | 500 | 0 |
| 26/09/2007 |
8.66
|
130,640 | 8.25 | 8.66 | 8.13 | 200 | 700 | 0 |
| 25/09/2007 |
8.25
|
27,640 | 8.25 | 8.49 | 8.20 | 2,000 | 200 | 0 |
| 24/09/2007 |
8.25
|
12,890 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 21/09/2007 |
8.25
|
7,750 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
| 20/09/2007 |
8.27
|
12,240 | 8.27 | 8.37 | 8.27 | 0 | 0 | 0 |
| 19/09/2007 |
8.27
|
6,610 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 |
| 18/09/2007 |
8.25
|
1,810 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 17/09/2007 |
8.37
|
5,100 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 14/09/2007 |
8.49
|
4,400 | 8.37 | 8.49 | 8.25 | 0 | 0 | 0 |
| 13/09/2007 |
8.37
|
1,500 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 12/09/2007 |
8.49
|
10,550 | 8.61 | 8.61 | 8.49 | 0 | 1,100 | 0 |
| 11/09/2007 |
8.61
|
15,050 | 8.34 | 8.61 | 8.32 | 1,000 | 0 | 0 |
| 10/09/2007 |
8.34
|
9,800 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 07/09/2007 |
8.25
|
7,490 | 8.15 | 8.25 | 8.08 | 0 | 0 | 0 |
| 06/09/2007 |
8.15
|
3,810 | 8.27 | 8.27 | 8.00 | 0 | 0 | 0 |
| 05/09/2007 |
8.27
|
2,350 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 04/09/2007 |
8.27
|
5,500 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
| 31/08/2007 |
8.27
|
5,210 | 8.25 | 8.27 | 8.25 | 0 | 0 | 0 |
| 30/08/2007 |
8.25
|
5,110 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/08/2007 |
8.25
|
3,920 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 |
| 28/08/2007 |
8.27
|
19,350 | 8.37 | 8.51 | 8.25 | 0 | 0 | 0 |
| 27/08/2007 |
8.37
|
28,790 | 8.22 | 8.37 | 8.22 | 0 | 0 | 0 |
| 24/08/2007 |
8.22
|
11,760 | 7.93 | 8.32 | 8.03 | 0 | 0 | 0 |
| 23/08/2007 |
7.93
|
17,910 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 |
| 22/08/2007 |
7.83
|
24,020 | 7.81 | 7.88 | 7.81 | 0 | 0 | 0 |
| 21/08/2007 |
7.81
|
23,260 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/08/2007 |
7.88
|
5,800 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 |
| 17/08/2007 |
8.00
|
4,340 | 8.00 | 8.25 | 7.88 | 0 | 0 | 0 |
| 16/08/2007 |
8.00
|
5,890 | 8.05 | 8.44 | 8.00 | 0 | 0 | 0 |
| 15/08/2007 |
8.05
|
9,790 | 8.32 | 8.32 | 8.05 | 0 | 0 | 0 |
| 14/08/2007 |
8.32
|
11,650 | 8.08 | 8.32 | 8.08 | 0 | 0 | 0 |
| 13/08/2007 |
8.08
|
2,460 | 8.49 | 8.49 | 8.08 | 0 | 0 | 0 |
| 10/08/2007 |
8.49
|
7,590 | 8.49 | 8.49 | 8.25 | 0 | 0 | 0 |
| 09/08/2007 |
8.49
|
7,710 | 8.25 | 8.49 | 8.25 | 0 | 0 | 0 |
| 08/08/2007 |
8.25
|
30,540 | 8.66 | 8.66 | 8.25 | 0 | 0 | 0 |
| 07/08/2007 |
8.66
|
7,600 | 8.66 | 8.66 | 8.37 | 0 | 0 | 0 |
| 06/08/2007 |
8.66
|
640 | 8.80 | 8.80 | 8.49 | 0 | 0 | 0 |
| 03/08/2007 |
8.80
|
1,840 | 8.88 | 8.90 | 8.61 | 1,020 | 0 | 0 |
| 02/08/2007 |
8.88
|
3,690 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
| 01/08/2007 |
8.90
|
1,410 | 8.51 | 8.90 | 8.73 | 0 | 0 | 0 |
| 31/07/2007 |
8.51
|
8,800 | 8.95 | 8.95 | 8.51 | 0 | 0 | 0 |
| 30/07/2007 |
8.95
|
1,900 | 8.73 | 9.07 | 8.95 | 0 | 0 | 0 |
| 27/07/2007 |
8.73
|
10,610 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 |
| 26/07/2007 |
8.73
|
6,120 | 8.95 | 8.95 | 8.73 | 0 | 1,500 | 0 |
| 25/07/2007 |
8.95
|
4,260 | 8.95 | 8.97 | 8.95 | 0 | 100 | 0 |
| 24/07/2007 |
8.95
|
1,420 | 8.88 | 8.95 | 8.73 | 0 | 0 | 0 |
| 23/07/2007 |
8.88
|
27,610 | 9.34 | 9.34 | 8.88 | 0 | 0 | 0 |
| 20/07/2007 |
9.34
|
126,850 | 9.34 | 9.68 | 9.34 | 1,500 | 3,100 | 0 |
| 19/07/2007 |
9.34
|
26,840 | 8.90 | 9.34 | 9.34 | 0 | 3,000 | 0 |
| 18/07/2007 |
8.90
|
21,460 | 8.49 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/07/2007 |
8.49
|
10,950 | 8.27 | 8.49 | 8.27 | 0 | 0 | 0 |
| 16/07/2007 |
8.27
|
10,820 | 8.68 | 8.68 | 8.27 | 0 | 210 | 0 |
| 13/07/2007 |
8.68
|
32,800 | 8.49 | 8.68 | 8.49 | 0 | 3,880 | 0 |
| 12/07/2007 |
8.49
|
8,850 | 8.49 | 8.49 | 8.49 | 0 | 1,120 | 0 |
| 11/07/2007 |
8.49
|
28,290 | 8.42 | 8.49 | 8.25 | 0 | 0 | 0 |
| 10/07/2007 |
8.42
|
12,590 | 8.34 | 8.42 | 8.25 | 0 | 0 | 0 |
| 09/07/2007 |
8.34
|
15,390 | 8.37 | 8.37 | 8.34 | 1,000 | 0 | 0 |
| 06/07/2007 |
8.37
|
2,800 | 8.49 | 8.61 | 8.37 | 1,100 | 0 | 0 |
| 05/07/2007 |
8.49
|
4,790 | 8.47 | 8.66 | 8.49 | 0 | 0 | 0 |
| 04/07/2007 |
8.47
|
3,350 | 8.08 | 8.47 | 8.08 | 0 | 0 | 0 |
| 03/07/2007 |
8.08
|
15,770 | 8.49 | 8.49 | 8.08 | 0 | 0 | 0 |
| 02/07/2007 |
8.49
|
14,590 | 8.73 | 8.73 | 8.49 | 0 | 3,000 | 0 |
| 29/06/2007 |
8.73
|
13,700 | 8.80 | 8.80 | 8.73 | 0 | 1,500 | 0 |
| 28/06/2007 |
8.80
|
9,590 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 27/06/2007 |
8.97
|
15,210 | 9.02 | 9.10 | 8.97 | 0 | 0 | 0 |
| 26/06/2007 |
9.02
|
32,770 | 9.02 | 9.02 | 8.73 | 2,000 | 0 | 0 |
| 25/06/2007 |
9.02
|
17,120 | 9.46 | 9.46 | 9.02 | 0 | 0 | 0 |
| 22/06/2007 |
9.46
|
22,620 | 9.22 | 9.46 | 8.80 | 100 | 250 | 0 |
| 21/06/2007 |
9.22
|
16,300 | 9.58 | 9.58 | 9.22 | 0 | 0 | 0 |
| 20/06/2007 |
9.58
|
51,950 | 9.82 | 9.82 | 9.58 | 0 | 2,000 | 0 |
| 19/06/2007 |
9.82
|
144,650 | 9.63 | 10.09 | 9.82 | 0 | 9,250 | 0 |
| 18/06/2007 |
9.63
|
76,330 | 9.19 | 9.63 | 9.63 | 0 | 5,000 | 0 |
| 15/06/2007 |
9.19
|
38,440 | 8.76 | 9.19 | 8.73 | 0 | 5,000 | 0 |
| 14/06/2007 |
8.76
|
16,940 | 8.97 | 8.97 | 8.76 | 0 | 4,000 | 0 |
| 13/06/2007 |
8.97
|
24,310 | 9.34 | 9.34 | 8.88 | 0 | 0 | 0 |
| 12/06/2007 |
9.34
|
75,880 | 9.34 | 9.34 | 9.34 | 100 | 1,000 | 0 |
| 11/06/2007 |
9.34
|
60,270 | 8.93 | 9.36 | 9.34 | 0 | 6,500 | 0 |
| 08/06/2007 |
8.93
|
63,740 | 8.51 | 8.93 | 8.93 | 26,000 | 0 | 0 |
| 07/06/2007 |
8.51
|
38,600 | 8.25 | 8.51 | 8.37 | 10,000 | 0 | 0 |
| 06/06/2007 |
8.25
|
19,400 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 05/06/2007 |
8.37
|
10,050 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 |
| 04/06/2007 |
8.44
|
8,280 | 8.47 | 8.47 | 8.44 | 0 | 0 | 0 |
| 01/06/2007 |
8.47
|
33,610 | 8.37 | 8.49 | 8.37 | 7,500 | 1,000 | 0 |
| 31/05/2007 |
8.37
|
21,540 | 8.25 | 8.37 | 7.91 | 0 | 0 | 0 |
| 30/05/2007 |
8.25
|
12,900 | 8.25 | 8.25 | 8.00 | 0 | 0 | 0 |