Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2007 |
7.02
|
29,900 | 6.95 | 7.02 | 7.02 | 0 | 2,500 | 0 |
25/06/2007 |
6.95
|
16,540 | 6.87 | 6.95 | 6.79 | 0 | 0 | 0 |
22/06/2007 |
6.87
|
27,130 | 7.02 | 7.02 | 6.83 | 500 | 0 | 0 |
21/06/2007 |
7.02
|
15,700 | 7.06 | 7.10 | 7.02 | 0 | 0 | 0 |
20/06/2007 |
7.06
|
23,800 | 7.02 | 7.06 | 6.83 | 0 | 0 | 0 |
19/06/2007 |
7.02
|
31,300 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 |
18/06/2007 |
7.06
|
39,110 | 7.29 | 7.29 | 7.02 | 0 | 0 | 0 |
15/06/2007 |
7.29
|
80,500 | 7.59 | 7.59 | 7.29 | 2,000 | 0 | 0 |
14/06/2007 |
7.59
|
133,340 | 7.25 | 7.59 | 7.59 | 4,000 | 300 | 0 |
13/06/2007 |
7.25
|
127,260 | 6.91 | 7.25 | 7.25 | 0 | 6,020 | 0 |
12/06/2007 |
6.91
|
54,660 | 6.60 | 6.91 | 6.60 | 2,000 | 6,000 | 0 |
11/06/2007 |
6.60
|
7,700 | 6.64 | 6.64 | 6.49 | 0 | 0 | 0 |
08/06/2007 |
6.64
|
19,120 | 6.76 | 6.76 | 6.53 | 200 | 0 | 0 |
07/06/2007 |
6.76
|
13,890 | 6.68 | 6.76 | 6.68 | 0 | 5,000 | 0 |
06/06/2007 |
6.68
|
13,700 | 6.68 | 6.68 | 6.60 | 0 | 2,960 | 0 |
05/06/2007 |
6.68
|
26,580 | 6.60 | 6.68 | 6.53 | 0 | 3,000 | 0 |
04/06/2007 |
6.60
|
31,880 | 6.76 | 6.76 | 6.60 | 0 | 0 | 0 |
01/06/2007 |
6.76
|
27,130 | 6.83 | 6.83 | 6.64 | 0 | 7,480 | 0 |
31/05/2007 |
6.83
|
14,980 | 6.83 | 6.83 | 6.79 | 0 | 6,270 | 0 |
30/05/2007 |
6.83
|
19,340 | 6.83 | 6.83 | 6.79 | 0 | 5,000 | 0 |
29/05/2007 |
6.83
|
37,050 | 6.87 | 6.87 | 6.83 | 0 | 14,540 | 0 |
28/05/2007 |
6.87
|
40,580 | 6.87 | 6.87 | 6.87 | 0 | 5,000 | 0 |
25/05/2007 |
6.87
|
13,820 | 7.02 | 7.02 | 6.87 | 530 | 0 | 0 |
24/05/2007 |
7.02
|
22,340 | 7.10 | 7.10 | 6.76 | 0 | 0 | 0 |
23/05/2007 |
7.10
|
44,920 | 6.87 | 7.10 | 7.02 | 500 | 2,500 | 0 |
22/05/2007 |
6.87
|
24,930 | 6.87 | 6.87 | 6.87 | 0 | 5,500 | 0 |
21/05/2007 |
6.87
|
28,650 | 6.98 | 6.98 | 6.87 | 0 | 2,000 | 0 |
18/05/2007 |
6.98
|
29,420 | 7.02 | 7.02 | 6.87 | 0 | 4,000 | 0 |
17/05/2007 |
7.02
|
13,930 | 6.91 | 7.02 | 7.02 | 0 | 2,000 | 0 |
16/05/2007 |
6.91
|
14,570 | 7.02 | 7.02 | 6.91 | 0 | 0 | 0 |
15/05/2007 |
7.02
|
34,500 | 7.21 | 7.21 | 7.02 | 0 | 0 | 0 |
14/05/2007 |
7.21
|
45,700 | 7.02 | 7.21 | 6.87 | 0 | 0 | 0 |
11/05/2007 |
7.02
|
33,090 | 6.83 | 7.02 | 6.83 | 0 | 0 | 0 |
10/05/2007 |
6.83
|
17,310 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 |
09/05/2007 |
7.06
|
51,640 | 7.29 | 7.44 | 7.06 | 0 | 0 | 0 |
08/05/2007 |
7.29
|
62,090 | 6.95 | 7.29 | 7.29 | 0 | 0 | 0 |
07/05/2007 |
6.95
|
31,810 | 6.72 | 6.95 | 6.91 | 0 | 2,000 | 0 |
04/05/2007 |
6.72
|
62,880 | 6.72 | 6.72 | 6.41 | 0 | 5,930 | 0 |
03/05/2007 |
6.72
|
32,920 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 |
02/05/2007 |
7.06
|
31,460 | 7.40 | 7.40 | 7.06 | 0 | 0 | 0 |
25/04/2007 |
7.40
|
59,650 | 7.06 | 7.40 | 7.40 | 17,000 | 0 | 0 |
24/04/2007 |
7.06
|
31,580 | 6.76 | 7.06 | 7.06 | 0 | 0 | 0 |
23/04/2007 |
6.76
|
10,940 | 6.83 | 6.83 | 6.64 | 2,000 | 0 | 0 |
20/04/2007 |
6.83
|
27,470 | 7.14 | 7.14 | 6.83 | 0 | 0 | 0 |
19/04/2007 |
7.14
|
81,840 | 6.83 | 7.17 | 7.14 | 0 | 0 | 0 |
18/04/2007 |
6.83
|
31,940 | 6.53 | 6.83 | 6.45 | 0 | 0 | 0 |
17/04/2007 |
6.53
|
36,210 | 6.87 | 6.87 | 6.53 | 0 | 0 | 0 |
16/04/2007 |
6.87
|
31,900 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 |
13/04/2007 |
7.21
|
43,470 | 7.59 | 7.59 | 7.21 | 0 | 500 | 0 |
12/04/2007 |
7.59
|
76,070 | 7.97 | 7.97 | 7.59 | 0 | 200 | 0 |
11/04/2007 |
7.97
|
39,460 | 8.31 | 8.31 | 7.97 | 1,000 | 0 | 0 |
10/04/2007 |
8.31
|
45,040 | 8.54 | 8.54 | 8.12 | 0 | 0 | 0 |
09/04/2007 |
8.54
|
23,120 | 8.69 | 8.69 | 8.54 | 90 | 0 | 0 |
06/04/2007 |
8.69
|
34,280 | 9.11 | 9.11 | 8.65 | 0 | 0 | 0 |
05/04/2007 |
9.11
|
56,120 | 8.92 | 9.11 | 8.92 | 0 | 0 | 0 |
04/04/2007 |
8.92
|
34,610 | 8.73 | 8.92 | 8.73 | 0 | 1,270 | 0 |
03/04/2007 |
8.73
|
59,790 | 8.65 | 8.73 | 8.73 | 0 | 0 | 0 |
02/04/2007 |
8.65
|
32,460 | 9.07 | 9.07 | 8.65 | 0 | 0 | 0 |
30/03/2007 |
9.07
|
81,810 | 8.65 | 9.07 | 9.07 | 0 | 0 | 0 |
29/03/2007 |
8.65
|
42,100 | 8.27 | 8.65 | 8.65 | 0 | 2,370 | 0 |
28/03/2007 |
8.27
|
80,440 | 8.65 | 8.65 | 8.24 | 0 | 0 | 0 |
27/03/2007 |
8.65
|
98,920 | 9.11 | 9.11 | 8.65 | 0 | 0 | 0 |
26/03/2007 |
9.11
|
68,920 | 9.11 | 9.56 | 9.11 | 900 | 0 | 0 |
23/03/2007 |
9.11
|
46,550 | 9.22 | 9.22 | 8.77 | 0 | 3,310 | 0 |
22/03/2007 |
9.22
|
113,040 | 9.68 | 9.68 | 9.22 | 8,000 | 19,800 | 0 |
21/03/2007 |
9.68
|
222,610 | 9.56 | 9.94 | 9.68 | 0 | 8,750 | 0 |
20/03/2007 |
9.56
|
159,090 | 9.15 | 9.60 | 9.49 | 2,000 | 2,500 | 0 |
19/03/2007 |
9.15
|
189,120 | 9.15 | 9.15 | 8.92 | 0 | 3,000 | 0 |
16/03/2007 |
9.15
|
124,410 | 9.60 | 9.60 | 9.15 | 500 | 0 | 0 |
15/03/2007 |
9.60
|
52,900 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
14/03/2007 |
10.10
|
168,970 | 10.63 | 10.63 | 10.10 | 0 | 0 | 0 |
13/03/2007 |
10.63
|
381,190 | 10.40 | 10.89 | 10.63 | 5,200 | 300 | 0 |
12/03/2007 |
10.40
|
112,480 | 9.91 | 10.40 | 10.40 | 1,300 | 300 | 0 |
09/03/2007 |
9.91
|
37,960 | 9.45 | 9.91 | 9.91 | 0 | 3,500 | 0 |
08/03/2007 |
9.45
|
60,100 | 9.03 | 9.45 | 9.45 | 0 | 0 | 0 |
07/03/2007 |
9.03
|
42,840 | 8.62 | 9.03 | 9.03 | 0 | 1,000 | 0 |
06/03/2007 |
8.62
|
139,440 | 8.24 | 8.62 | 8.62 | 3,000 | 0 | 0 |
05/03/2007 |
8.24
|
262,870 | 8.16 | 8.24 | 7.78 | 12,100 | 1,000 | 0 |
02/03/2007 |
8.16
|
92,460 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 |
01/03/2007 |
8.50
|
166,230 | 8.88 | 8.88 | 8.46 | 200 | 20,250 | 0 |
28/02/2007 |
8.88
|
326,690 | 8.50 | 8.92 | 8.88 | 6,400 | 200 | 0 |
27/02/2007 |
8.50
|
42,620 | 8.12 | 8.50 | 8.50 | 0 | 0 | 0 |
26/02/2007 |
8.12
|
42,730 | 7.74 | 8.12 | 8.12 | 0 | 300 | 0 |
15/02/2007 |
7.74
|
85,880 | 7.40 | 7.74 | 7.74 | 0 | 2,000 | 0 |
14/02/2007 |
7.40
|
67,820 | 7.06 | 7.40 | 7.40 | 0 | 0 | 0 |
13/02/2007 |
7.06
|
138,260 | 6.76 | 7.06 | 7.06 | 0 | 500 | 0 |
12/02/2007 |
6.76
|
163,580 | 6.45 | 6.76 | 6.57 | 10,000 | 0 | 0 |
09/02/2007 |
6.45
|
267,130 | 6.53 | 6.83 | 6.45 | 2,000 | 500 | 0 |
08/02/2007 |
6.53
|
126,120 | 6.22 | 6.53 | 6.53 | 0 | 0 | 0 |
07/02/2007 |
6.22
|
11,130 | 5.96 | 6.22 | 6.22 | 0 | 0 | 0 |
06/02/2007 |
5.96
|
68,340 | 5.69 | 5.96 | 5.96 | 0 | 7,660 | 0 |
05/02/2007 |
5.69
|
70,550 | 5.62 | 5.69 | 5.62 | 3,000 | 5,000 | 0 |
02/02/2007 |
5.62
|
7,540 | 5.47 | 5.62 | 5.62 | 0 | 0 | 0 |
01/02/2007 |
5.47
|
3,980 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 |
31/01/2007 |
5.58
|
5,020 | 5.54 | 5.69 | 5.58 | 100 | 500 | 0 |
30/01/2007 |
5.54
|
15,800 | 5.43 | 5.69 | 5.54 | 0 | 1,000 | 0 |
29/01/2007 |
5.43
|
80,770 | 5.69 | 5.69 | 5.43 | 0 | 500 | 0 |
26/01/2007 |
5.69
|
46,210 | 5.62 | 5.69 | 5.62 | 9,900 | 500 | 0 |
25/01/2007 |
5.62
|
41,600 | 5.39 | 5.66 | 5.62 | 1,600 | 500 | 0 |
24/01/2007 |
5.39
|
37,490 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |