Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 17,400 | 0 | 0 |
9.30
9.80
9.80
|
2 tháng
(2024-09-09) |
0.22 | 2.30% | 49,200 | 0 | 0 |
9.09
9.99
9.80
|
3 tháng
(2024-08-12) |
0.65 | 7.10% | 73,200 | 0 | 0 |
9.09
9.99
9.80
|
6 tháng
(2024-05-13) |
1.19 | 13.89% | 447,400 | 5,200 | 0.0 |
8.38
9.99
9.80
|
12 tháng
(2023-11-14) |
0.93 | 10.53% | 1,030,900 | -254,600 | -2.3 |
8.07
9.99
9.80
|
24 tháng
(2022-11-21) |
0.76 | 8.38% | 2,335,200 | -718,691 | -7.7 |
8.07
10.80
9.80
|
36 tháng
(2021-11-24) |
-3.47 | -26.17% | 5,525,300 | -683,191 | -6.6 |
8.07
14.85
9.80
|
60 tháng
(2019-12-05) |
-0.15 | -1.53% | 8,355,180 | -1,106,871 | -14.1 |
8.07
14.85
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/08/2007 |
7.33
|
16,420 | 7.41 | 7.41 | 7.25 | 270 | 0 | 0 |
10/08/2007 |
7.41
|
30,060 | 7.51 | 7.51 | 7.40 | 150 | 0 | 0 |
09/08/2007 |
7.51
|
33,430 | 7.33 | 7.51 | 7.36 | 0 | 0 | 0 |
08/08/2007 |
7.33
|
20,660 | 7.41 | 7.56 | 7.33 | 0 | 0 | 0 |
07/08/2007 |
7.41
|
23,650 | 7.33 | 7.41 | 7.22 | 0 | 0 | 0 |
06/08/2007 |
7.33
|
36,360 | 7.27 | 7.57 | 7.33 | 1,000 | 0 | 0 |
03/08/2007 |
7.27
|
31,040 | 7.41 | 7.41 | 7.09 | 20 | 0 | 0 |
02/08/2007 |
7.41
|
66,950 | 7.59 | 7.65 | 7.41 | 200 | 0 | 0 |
01/08/2007 |
7.59
|
111,480 | 7.59 | 7.96 | 7.22 | 2,420 | 1,000 | 0 |
31/07/2007 |
7.59
|
46,600 | 7.98 | 7.98 | 7.59 | 700 | 0 | 0 |
30/07/2007 |
7.98
|
10,480 | 8.38 | 8.38 | 7.98 | 0 | 0 | 0 |
27/07/2007 |
8.38
|
55,470 | 8.04 | 8.38 | 8.04 | 50 | 420 | 0 |
26/07/2007 |
8.04
|
35,550 | 8.46 | 8.46 | 8.04 | 0 | 0 | 0 |
25/07/2007 |
8.46
|
59,380 | 8.78 | 8.78 | 8.38 | 0 | 3,100 | 0 |
24/07/2007 |
8.78
|
16,380 | 9.18 | 9.18 | 8.78 | 0 | 0 | 0 |
23/07/2007 |
9.18
|
28,430 | 9.67 | 9.67 | 9.18 | 0 | 0 | 0 |
20/07/2007 |
9.67
|
199,150 | 9.26 | 9.67 | 9.67 | 60,980 | 53,000 | 0 |
19/07/2007 |
9.26
|
142,070 | 8.86 | 9.26 | 9.10 | 68,000 | 3,000 | 0 |
18/07/2007 |
8.86
|
90,730 | 8.94 | 9.10 | 8.86 | 50,500 | 500 | 0 |
17/07/2007 |
8.94
|
187,630 | 8.94 | 9.34 | 8.94 | 50,000 | 1,000 | 0 |
16/07/2007 |
8.94
|
166,290 | 8.54 | 8.94 | 8.94 | 40,000 | 1,000 | 0 |
13/07/2007 |
8.54
|
88,760 | 8.22 | 8.54 | 8.22 | 50,200 | 3,000 | 0 |
12/07/2007 |
8.22
|
79,180 | 8.14 | 8.22 | 8.14 | 50,000 | 1,000 | 0 |
11/07/2007 |
8.14
|
67,570 | 8.06 | 8.22 | 8.14 | 50,100 | 0 | 0 |
10/07/2007 |
8.06
|
22,560 | 7.73 | 8.06 | 7.73 | 16,050 | 0 | 0 |
09/07/2007 |
7.73
|
21,800 | 7.81 | 7.81 | 7.57 | 0 | 0 | 0 |
06/07/2007 |
7.81
|
29,030 | 7.65 | 7.81 | 7.73 | 1,650 | 0 | 0 |
05/07/2007 |
7.65
|
95,190 | 7.64 | 8.01 | 7.65 | 50,000 | 3,000 | 0 |
04/07/2007 |
7.64
|
24,720 | 7.28 | 7.64 | 7.64 | 23,020 | 2,000 | 0 |
03/07/2007 |
7.28
|
45,620 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 |
02/07/2007 |
7.65
|
12,590 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 |
29/06/2007 |
8.04
|
94,970 | 8.30 | 8.30 | 7.89 | 50 | 0 | 0 |
28/06/2007 |
8.30
|
7,230 | 8.70 | 8.70 | 8.30 | 240 | 0 | 0 |
27/06/2007 |
8.70
|
73,850 | 9.10 | 9.10 | 8.70 | 10,010 | 0 | 0 |
26/06/2007 |
9.10
|
35,490 | 8.70 | 9.10 | 9.10 | 13,490 | 0 | 0 |
25/06/2007 |
8.70
|
103,370 | 8.30 | 8.70 | 8.70 | 27,090 | 0 | 0 |
22/06/2007 |
8.30
|
36,520 | 7.98 | 8.30 | 8.30 | 10,120 | 0 | 0 |
21/06/2007 |
7.98
|
75,380 | 7.60 | 7.98 | 7.89 | 29,730 | 8,000 | 0 |
20/06/2007 |
7.60
|
127,470 | 7.99 | 7.99 | 7.60 | 54,100 | 0 | 0 |
19/06/2007 |
7.99
|
44,860 | 7.62 | 7.99 | 7.99 | 0 | 1,000 | 0 |
18/06/2007 |
7.62
|
22,180 | 7.27 | 7.62 | 7.62 | 0 | 1,300 | 0 |
15/06/2007 |
7.27
|
53,610 | 6.93 | 7.27 | 7.27 | 8,000 | 1,300 | 0 |
14/06/2007 |
6.93
|
82,230 | 6.61 | 6.93 | 6.90 | 0 | 0 | 0 |
13/06/2007 |
6.61
|
12,980 | 6.61 | 6.69 | 6.61 | 0 | 1,100 | 0 |
12/06/2007 |
6.61
|
20,540 | 6.48 | 6.77 | 6.61 | 0 | 390 | 0 |
11/06/2007 |
6.48
|
9,250 | 6.77 | 6.77 | 6.48 | 300 | 0 | 0 |
08/06/2007 |
6.77
|
37,580 | 6.77 | 7.09 | 6.77 | 0 | 0 | 0 |
07/06/2007 |
6.77
|
31,930 | 6.44 | 6.77 | 6.77 | 0 | 5,000 | 0 |
06/06/2007 |
6.44
|
21,800 | 6.54 | 6.54 | 6.30 | 300 | 0 | 0 |
05/06/2007 |
6.54
|
9,720 | 6.77 | 6.77 | 6.54 | 0 | 0 | 0 |
04/06/2007 |
6.77
|
18,980 | 6.77 | 6.77 | 6.43 | 0 | 1,000 | 0 |
01/06/2007 |
6.77
|
44,040 | 6.90 | 7.09 | 6.77 | 4,400 | 1,500 | 0 |
31/05/2007 |
6.90
|
8,740 | 6.61 | 6.90 | 6.90 | 500 | 0 | 0 |
30/05/2007 |
6.61
|
16,740 | 6.77 | 6.77 | 6.61 | 300 | 1,000 | 0 |
29/05/2007 |
6.77
|
48,820 | 7.11 | 7.25 | 6.77 | 400 | 3,000 | 0 |
28/05/2007 |
7.11
|
42,420 | 6.77 | 7.11 | 6.93 | 5,720 | 0 | 0 |
25/05/2007 |
6.77
|
20,120 | 6.56 | 6.77 | 6.40 | 2,500 | 0 | 0 |
24/05/2007 |
6.56
|
71,450 | 6.56 | 6.88 | 6.56 | 200 | 5,000 | 0 |
23/05/2007 |
6.56
|
67,150 | 6.25 | 6.56 | 6.56 | 0 | 0 | 0 |
22/05/2007 |
6.25
|
31,600 | 5.96 | 6.25 | 6.25 | 0 | 1,000 | 0 |
21/05/2007 |
5.96
|
23,130 | 5.96 | 5.96 | 5.96 | 100 | 0 | 0 |
18/05/2007 |
5.96
|
12,580 | 5.88 | 5.96 | 5.96 | 300 | 2,000 | 0 |
17/05/2007 |
5.88
|
6,150 | 5.80 | 5.96 | 5.64 | 0 | 0 | 0 |
16/05/2007 |
5.80
|
4,550 | 5.99 | 5.99 | 5.80 | 0 | 2,000 | 0 |
15/05/2007 |
5.99
|
19,080 | 6.04 | 6.28 | 5.99 | 600 | 5,000 | 0 |
14/05/2007 |
6.04
|
10,660 | 5.80 | 6.04 | 5.96 | 2,000 | 0 | 0 |
11/05/2007 |
5.80
|
13,370 | 5.75 | 5.80 | 5.75 | 0 | 0 | 0 |
10/05/2007 |
5.75
|
8,390 | 5.83 | 5.83 | 5.69 | 150 | 3,000 | 0 |
09/05/2007 |
5.83
|
28,170 | 5.83 | 6.11 | 5.83 | 200 | 2,000 | 0 |
08/05/2007 |
5.83
|
31,540 | 5.56 | 5.83 | 5.78 | 5,200 | 0 | 0 |
07/05/2007 |
5.56
|
12,400 | 5.56 | 5.82 | 5.56 | 3,000 | 0 | 0 |
04/05/2007 |
5.56
|
10,150 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 |
03/05/2007 |
5.64
|
6,730 | 5.88 | 5.88 | 5.64 | 0 | 0 | 0 |
02/05/2007 |
5.88
|
2,560 | 5.80 | 5.96 | 5.88 | 0 | 0 | 0 |
25/04/2007 |
5.80
|
19,430 | 5.82 | 5.82 | 5.64 | 2,000 | 0 | 0 |
24/04/2007 |
5.82
|
19,450 | 6.12 | 6.12 | 5.82 | 1,100 | 0 | 0 |
23/04/2007 |
6.12
|
7,400 | 6.43 | 6.72 | 6.12 | 100 | 0 | 0 |
20/04/2007 |
6.43
|
16,780 | 6.77 | 6.77 | 6.43 | 0 | 0 | 0 |
19/04/2007 |
6.77
|
24,330 | 6.99 | 6.99 | 6.77 | 0 | 0 | 0 |
18/04/2007 |
6.99
|
61,180 | 6.67 | 6.99 | 6.35 | 1,000 | 0 | 0 |
17/04/2007 |
6.67
|
2,300 | 7.01 | 7.01 | 6.67 | 0 | 0 | 0 |
16/04/2007 |
7.01
|
1,860 | 7.35 | 7.35 | 7.01 | 0 | 0 | 0 |
13/04/2007 |
7.35
|
23,050 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 |
12/04/2007 |
7.73
|
55,620 | 8.14 | 8.38 | 7.73 | 390 | 0 | 0 |
11/04/2007 |
8.14
|
9,270 | 7.81 | 8.14 | 8.14 | 0 | 0 | 0 |
10/04/2007 |
7.81
|
11,670 | 7.44 | 7.81 | 7.81 | 0 | 0 | 0 |
09/04/2007 |
7.44
|
11,930 | 7.09 | 7.44 | 7.22 | 0 | 0 | 0 |
06/04/2007 |
7.09
|
11,920 | 7.41 | 7.41 | 7.09 | 0 | 0 | 0 |
05/04/2007 |
7.41
|
23,810 | 7.27 | 7.41 | 7.41 | 6,370 | 0 | 0 |
04/04/2007 |
7.27
|
15,590 | 7.27 | 7.27 | 6.94 | 0 | 3,600 | 0 |
03/04/2007 |
7.27
|
10,450 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 |
02/04/2007 |
7.64
|
27,810 | 8.02 | 8.02 | 7.64 | 200 | 0 | 0 |
30/03/2007 |
8.02
|
4,010 | 7.65 | 8.02 | 7.65 | 0 | 0 | 0 |
29/03/2007 |
7.65
|
45,320 | 7.65 | 7.65 | 7.65 | 11,000 | 0 | 0 |
28/03/2007 |
7.65
|
6,600 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 |
27/03/2007 |
8.04
|
3,870 | 8.46 | 8.46 | 8.04 | 3,000 | 0 | 0 |
26/03/2007 |
8.46
|
1,400 | 8.86 | 8.86 | 8.46 | 0 | 0 | 0 |
23/03/2007 |
8.86
|
35,450 | 9.18 | 9.18 | 8.78 | 0 | 2,610 | 0 |
22/03/2007 |
9.18
|
49,500 | 9.51 | 9.51 | 9.10 | 0 | 0 | 0 |
21/03/2007 |
9.51
|
20,260 | 9.59 | 9.59 | 9.18 | 100 | 0 | 0 |