Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-23) |
1 | 10% | 48,400 | 16,000 | 0.2 |
10
11
11
|
2 tháng
(2024-11-25) |
0.60 | 5.77% | 65,100 | 18,200 | 0.2 |
10
11
11
|
3 tháng
(2024-10-24) |
0.10 | 0.92% | 104,603 | 30,000 | 0.3 |
10
11
11
|
6 tháng
(2024-07-26) |
0.56 | 5.32% | 336,203 | 29,000 | 0.3 |
10
11.50
11
|
12 tháng
(2024-01-29) |
4.23 | 62.37% | 1,313,390 | -26,900 | -0.3 |
6.77
11.50
11
|
24 tháng
(2023-02-02) |
5.56 | 102.20% | 2,077,867 | 175,900 | 1.3 |
4.99
11.50
11
|
36 tháng
(2022-02-07) |
2.85 | 35.02% | 4,159,689 | 174,500 | 1.3 |
4.99
11.50
11
|
60 tháng
(2020-02-18) |
-10.36 | -48.49% | 11,646,728 | -598,336 | -4.4 |
4.99
21.36
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2007 |
11.44
|
28,600 | 11.44 | 11.87 | 10.79 | 7,500 | 0 | 0 |
31/10/2007 |
11.44
|
38,900 | 11.44 | 12.34 | 11.00 | 0 | 0 | 0 |
30/10/2007 |
11.44
|
52,900 | 10.53 | 11.44 | 10.57 | 5,100 | 0 | 0 |
29/10/2007 |
10.53
|
41,700 | 9.60 | 10.53 | 9.71 | 0 | 100 | 0 |
26/10/2007 |
9.60
|
22,200 | 9.39 | 9.93 | 9.49 | 1,000 | 0 | 0 |
25/10/2007 |
9.39
|
13,600 | 9.06 | 9.93 | 9.28 | 0 | 0 | 0 |
24/10/2007 |
9.06
|
20,100 | 9.28 | 9.49 | 9.06 | 0 | 0 | 0 |
23/10/2007 |
9.28
|
10,900 | 9.49 | 9.71 | 9.06 | 0 | 0 | 0 |
22/10/2007 |
9.49
|
11,700 | 9.39 | 9.71 | 9.24 | 0 | 0 | 0 |
19/10/2007 |
9.39
|
13,800 | 9.58 | 10.46 | 9.02 | 0 | 0 | 0 |
18/10/2007 |
9.58
|
23,300 | 8.85 | 9.73 | 8.63 | 0 | 0 | 0 |
17/10/2007 |
8.85
|
15,700 | 8.13 | 8.85 | 8.85 | 0 | 0 | 0 |
16/10/2007 |
8.13
|
14,400 | 7.64 | 8.13 | 7.60 | 0 | 0 | 0 |
15/10/2007 |
7.64
|
15,600 | 7.55 | 7.64 | 7.12 | 200 | 0 | 0 |
12/10/2007 |
7.55
|
6,400 | 7.55 | 7.66 | 7.34 | 0 | 0 | 0 |
11/10/2007 |
7.55
|
4,000 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 |
10/10/2007 |
7.72
|
3,400 | 7.62 | 7.77 | 7.31 | 0 | 0 | 0 |
09/10/2007 |
7.62
|
7,200 | 7.55 | 7.88 | 7.51 | 0 | 0 | 0 |
08/10/2007 |
7.55
|
3,100 | 7.55 | 7.77 | 7.55 | 0 | 0 | 0 |
05/10/2007 |
7.55
|
3,400 | 7.77 | 8.09 | 7.55 | 0 | 0 | 0 |
04/10/2007 |
7.77
|
4,000 | 7.92 | 7.94 | 7.44 | 0 | 0 | 0 |
03/10/2007 |
7.92
|
2,500 | 7.55 | 8.09 | 7.34 | 0 | 0 | 0 |
02/10/2007 |
7.55
|
1,800 | 7.47 | 8.20 | 7.55 | 100 | 0 | 0 |
01/10/2007 |
7.47
|
2,400 | 6.90 | 7.47 | 7.44 | 0 | 0 | 0 |
28/09/2007 |
6.90
|
2,300 | 6.45 | 6.90 | 6.47 | 0 | 0 | 0 |
27/09/2007 |
6.45
|
500 | 6.69 | 6.69 | 6.45 | 0 | 0 | 0 |
26/09/2007 |
6.69
|
2,800 | 6.95 | 6.95 | 6.69 | 0 | 0 | 0 |
25/09/2007 |
6.95
|
3,700 | 6.32 | 6.95 | 6.34 | 0 | 0 | 0 |
24/09/2007 |
6.32
|
2,200 | 6.47 | 6.47 | 6.26 | 0 | 0 | 0 |
21/09/2007 |
6.47
|
1,500 | 6.04 | 6.47 | 6.04 | 1,100 | 0 | 0 |
20/09/2007 |
6.04
|
2,400 | 5.83 | 6.04 | 5.93 | 0 | 0 | 0 |
19/09/2007 |
5.83
|
2,400 | 5.83 | 5.87 | 5.61 | 0 | 0 | 0 |
18/09/2007 |
5.83
|
600 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
17/09/2007 |
5.83
|
500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
14/09/2007 |
5.83
|
1,200 | 5.63 | 5.83 | 5.78 | 0 | 0 | 0 |
13/09/2007 |
5.63
|
2,400 | 5.61 | 6.04 | 5.63 | 0 | 0 | 0 |
12/09/2007 |
5.61
|
1,200 | 5.18 | 5.61 | 5.61 | 0 | 0 | 0 |
11/09/2007 |
5.18
|
500 | 5.61 | 5.61 | 5.18 | 0 | 0 | 0 |
10/09/2007 |
5.61
|
2,400 | 5.83 | 5.83 | 5.61 | 0 | 1,600 | 0 |
07/09/2007 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/09/2007 |
5.83
|
1,000 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 |
05/09/2007 |
5.87
|
1,800 | 5.83 | 5.93 | 5.87 | 0 | 0 | 0 |
04/09/2007 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
31/08/2007 |
5.83
|
100 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
30/08/2007 |
5.91
|
2,700 | 5.80 | 5.91 | 5.72 | 0 | 0 | 0 |
29/08/2007 |
5.80
|
3,400 | 5.67 | 5.83 | 5.72 | 0 | 0 | 0 |
28/08/2007 |
5.67
|
1,000 | 5.61 | 5.72 | 5.67 | 0 | 0 | 0 |
27/08/2007 |
5.61
|
1,600 | 5.61 | 5.72 | 5.61 | 0 | 0 | 0 |
24/08/2007 |
5.61
|
1,000 | 5.46 | 5.61 | 5.52 | 0 | 0 | 0 |
23/08/2007 |
5.46
|
3,500 | 5.39 | 5.61 | 5.46 | 0 | 0 | 0 |
22/08/2007 |
5.39
|
500 | 5.46 | 5.46 | 5.39 | 0 | 0 | 0 |
21/08/2007 |
5.46
|
1,000 | 5.39 | 5.46 | 5.46 | 0 | 0 | 0 |
20/08/2007 |
5.39
|
4,600 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 |
17/08/2007 |
5.57
|
3,000 | 5.42 | 5.61 | 5.29 | 0 | 0 | 0 |
16/08/2007 |
5.42
|
0 | 5.61 | 5.42 | 5.42 | 0 | 0 | 0 |
15/08/2007 |
5.61
|
1,400 | 5.29 | 5.61 | 5.37 | 0 | 0 | 0 |
14/08/2007 |
5.29
|
500 | 5.24 | 5.29 | 5.29 | 0 | 0 | 0 |
13/08/2007 |
5.24
|
0 | 5.39 | 5.24 | 5.24 | 0 | 0 | 0 |
10/08/2007 |
5.39
|
700 | 5.37 | 5.39 | 5.18 | 0 | 0 | 0 |
09/08/2007 |
5.37
|
200 | 5.22 | 5.37 | 5.37 | 0 | 0 | 0 |
08/08/2007 |
5.22
|
3,100 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 |
07/08/2007 |
5.44
|
1,000 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
06/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
03/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
02/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
01/08/2007 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
31/07/2007 |
5.72
|
300 | 6.04 | 6.04 | 5.72 | 0 | 0 | 0 |
30/07/2007 |
6.04
|
1,500 | 6.26 | 6.26 | 6.04 | 0 | 0 | 0 |
27/07/2007 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
26/07/2007 |
6.26
|
400 | 6.47 | 6.47 | 6.26 | 0 | 0 | 0 |
25/07/2007 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
24/07/2007 |
6.47
|
200 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
23/07/2007 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
20/07/2007 |
6.47
|
200 | 6.78 | 6.78 | 6.47 | 0 | 0 | 0 |
19/07/2007 |
6.78
|
100 | 6.17 | 6.78 | 6.78 | 0 | 0 | 0 |
18/07/2007 |
6.17
|
1,000 | 6.08 | 6.17 | 6.17 | 0 | 0 | 0 |
17/07/2007 |
6.08
|
1,900 | 6.26 | 6.26 | 6.04 | 0 | 0 | 0 |
16/07/2007 |
6.26
|
400 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
13/07/2007 |
6.58
|
1,000 | 6.80 | 6.80 | 6.58 | 0 | 0 | 0 |
12/07/2007 |
6.80
|
300 | 7.34 | 7.34 | 6.80 | 0 | 0 | 0 |
11/07/2007 |
7.34
|
400 | 6.90 | 7.60 | 7.34 | 0 | 0 | 0 |
10/07/2007 |
6.90
|
800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/07/2007 |
6.90
|
200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
06/07/2007 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/07/2007 |
7.10
|
200 | 7.34 | 7.34 | 7.10 | 0 | 0 | 0 |
04/07/2007 |
7.34
|
100 | 7.12 | 7.34 | 7.34 | 0 | 0 | 0 |
03/07/2007 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
02/07/2007 |
7.12
|
500 | 7.34 | 7.34 | 7.12 | 0 | 0 | 0 |
29/06/2007 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
28/06/2007 |
7.34
|
500 | 7.44 | 7.44 | 7.34 | 0 | 0 | 0 |
27/06/2007 |
7.44
|
1,700 | 7.68 | 7.68 | 7.44 | 0 | 0 | 0 |
26/06/2007 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
25/06/2007 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
22/06/2007 |
7.68
|
500 | 7.75 | 7.75 | 7.68 | 0 | 0 | 0 |
21/06/2007 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
20/06/2007 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
19/06/2007 |
7.75
|
0 | 7.77 | 7.75 | 7.75 | 0 | 0 | 0 |
18/06/2007 |
7.77
|
900 | 8.13 | 8.13 | 7.66 | 0 | 0 | 0 |
15/06/2007 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
14/06/2007 |
8.13
|
0 | 8.20 | 8.13 | 8.13 | 0 | 0 | 0 |