Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.35 | -5.91% | 3,954,100 | 7,200 | 0.1 |
20.90
25.10
21.50
|
2 tháng
(2024-07-22) |
-0.50 | -2.27% | 8,337,500 | 24,999 | 0.5 |
20.60
25.10
21.50
|
3 tháng
(2024-06-21) |
4.70 | 27.98% | 22,311,700 | -4,168 | -0.2 |
16.40
25.10
21.50
|
6 tháng
(2024-03-25) |
7.98 | 59.02% | 29,330,500 | -26,987 | -0.6 |
12.38
25.10
21.50
|
12 tháng
(2023-09-25) |
7.39 | 52.36% | 38,772,600 | -27,962 | -0.6 |
11.41
25.10
21.50
|
24 tháng
(2022-09-30) |
9.48 | 78.84% | 43,763,300 | 988,059 | 15.1 |
8.59
25.10
21.50
|
36 tháng
(2021-10-05) |
5.46 | 34.05% | 54,146,700 | 1,005,193 | 15.5 |
8.59
25.10
21.50
|
60 tháng
(2019-10-16) |
16.99 | 376.82% | 71,862,830 | 130,513 | 2.4 |
3.20
26.29
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
11.91
|
8,030 | 12.09 | 12.09 | 11.91 | 5,000 | 0 | 0 |
27/06/2007 |
12.09
|
6,240 | 12.17 | 12.17 | 12.09 | 3,000 | 0 | 0 |
26/06/2007 |
12.17
|
5,100 | 12.17 | 12.26 | 12.17 | 3,000 | 0 | 0 |
25/06/2007 |
12.17
|
12,180 | 12.35 | 12.44 | 12.17 | 3,000 | 0 | 0 |
22/06/2007 |
12.35
|
7,310 | 12.35 | 12.35 | 12.35 | 3,000 | 0 | 0 |
21/06/2007 |
12.35
|
7,130 | 12.44 | 12.53 | 12.35 | 2,530 | 0 | 0 |
20/06/2007 |
12.44
|
10,860 | 12.61 | 12.61 | 12.44 | 3,360 | 0 | 0 |
19/06/2007 |
12.61
|
9,850 | 12.26 | 12.61 | 12.61 | 3,050 | 0 | 0 |
18/06/2007 |
12.26
|
12,370 | 12.09 | 12.26 | 12.26 | 3,000 | 0 | 0 |
15/06/2007 |
12.09
|
4,080 | 12.26 | 12.26 | 12.09 | 2,110 | 0 | 0 |
14/06/2007 |
12.26
|
8,780 | 12.26 | 12.26 | 12.09 | 3,000 | 0 | 0 |
13/06/2007 |
12.26
|
11,850 | 12.26 | 12.26 | 12.26 | 2,000 | 0 | 0 |
12/06/2007 |
12.26
|
5,850 | 12.26 | 12.26 | 12.17 | 0 | 0 | 0 |
11/06/2007 |
12.26
|
8,000 | 12.17 | 12.26 | 12.26 | 1,800 | 0 | 0 |
08/06/2007 |
12.17
|
5,670 | 12.17 | 12.26 | 12.09 | 2,000 | 1,030 | 0 |
07/06/2007 |
12.17
|
12,300 | 12.26 | 12.26 | 12.17 | 5,220 | 0 | 0 |
06/06/2007 |
12.26
|
5,370 | 12.44 | 12.44 | 12.09 | 980 | 0 | 0 |
05/06/2007 |
12.44
|
11,190 | 12.44 | 12.44 | 12.44 | 7,220 | 0 | 0 |
04/06/2007 |
12.44
|
8,950 | 12.44 | 12.61 | 12.44 | 3,000 | 200 | 0 |
01/06/2007 |
12.44
|
5,550 | 12.61 | 12.61 | 12.44 | 2,780 | 0 | 0 |
31/05/2007 |
12.61
|
4,500 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
30/05/2007 |
12.61
|
6,480 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
29/05/2007 |
12.61
|
10,810 | 12.61 | 12.96 | 12.61 | 3,000 | 0 | 0 |
28/05/2007 |
12.61
|
12,400 | 12.44 | 12.61 | 12.44 | 3,000 | 750 | 0 |
25/05/2007 |
12.44
|
23,670 | 12.44 | 12.44 | 12.35 | 11,700 | 0 | 0 |
24/05/2007 |
12.44
|
6,650 | 12.96 | 12.96 | 12.35 | 2,300 | 0 | 0 |
23/05/2007 |
12.96
|
12,240 | 12.61 | 13.14 | 12.96 | 0 | 100 | 0 |
22/05/2007 |
12.61
|
21,610 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
21/05/2007 |
12.61
|
9,590 | 12.44 | 12.61 | 12.44 | 3,000 | 0 | 0 |
18/05/2007 |
12.44
|
14,360 | 12.44 | 12.44 | 12.44 | 6,860 | 0 | 0 |
17/05/2007 |
12.44
|
14,150 | 12.44 | 12.44 | 12.17 | 11,140 | 0 | 0 |
16/05/2007 |
12.44
|
13,500 | 12.44 | 12.44 | 12.44 | 13,200 | 0 | 0 |
15/05/2007 |
12.44
|
4,720 | 12.70 | 12.70 | 12.44 | 1,800 | 0 | 0 |
14/05/2007 |
12.70
|
10,700 | 12.35 | 12.96 | 12.61 | 10,000 | 400 | 0 |
11/05/2007 |
12.35
|
8,500 | 12.35 | 12.35 | 12.09 | 0 | 0 | 0 |
10/05/2007 |
12.35
|
3,200 | 12.96 | 12.96 | 12.35 | 0 | 0 | 0 |
09/05/2007 |
12.96
|
53,700 | 12.61 | 13.14 | 12.96 | 43,600 | 0 | 0 |
08/05/2007 |
12.61
|
58,870 | 12.26 | 12.61 | 12.26 | 37,130 | 11,000 | 0 |
07/05/2007 |
12.26
|
20,780 | 11.91 | 12.26 | 12.26 | 15,000 | 8,360 | 0 |
04/05/2007 |
11.91
|
10,180 | 11.91 | 12.09 | 11.91 | 10,000 | 0 | 0 |
03/05/2007 |
11.91
|
11,250 | 11.74 | 11.91 | 11.91 | 5,000 | 0 | 0 |
02/05/2007 |
11.74
|
14,500 | 11.47 | 12.00 | 11.74 | 13,600 | 0 | 0 |
25/04/2007 |
11.47
|
9,250 | 11.21 | 11.47 | 11.21 | 2,000 | 0 | 0 |
24/04/2007 |
11.21
|
7,570 | 11.56 | 11.56 | 11.21 | 3,250 | 0 | 0 |
23/04/2007 |
11.56
|
7,460 | 11.91 | 11.91 | 11.56 | 7,060 | 0 | 0 |
20/04/2007 |
11.91
|
17,050 | 12.09 | 12.09 | 11.91 | 14,190 | 0 | 0 |
19/04/2007 |
12.09
|
23,610 | 11.74 | 12.26 | 12.09 | 0 | 0 | 0 |
18/04/2007 |
11.74
|
4,400 | 11.21 | 11.74 | 11.39 | 0 | 0 | 0 |
17/04/2007 |
11.21
|
33,660 | 11.65 | 11.65 | 11.21 | 30,000 | 390 | 0 |
16/04/2007 |
11.65
|
41,210 | 12.17 | 12.17 | 11.65 | 38,000 | 10 | 0 |
13/04/2007 |
12.17
|
28,660 | 11.74 | 12.17 | 11.56 | 25,000 | 0 | 0 |
12/04/2007 |
11.74
|
16,510 | 12.00 | 12.00 | 11.56 | 0 | 0 | 0 |
11/04/2007 |
12.00
|
5,570 | 12.26 | 12.26 | 11.91 | 0 | 0 | 0 |
10/04/2007 |
12.26
|
19,490 | 11.91 | 12.26 | 11.91 | 5,870 | 1,450 | 0 |
09/04/2007 |
11.91
|
19,430 | 12.26 | 12.26 | 11.91 | 0 | 0 | 0 |
06/04/2007 |
12.26
|
9,250 | 12.61 | 12.61 | 12.00 | 0 | 0 | 0 |
05/04/2007 |
12.61
|
25,380 | 12.53 | 12.88 | 12.61 | 3,400 | 0 | 0 |
04/04/2007 |
12.53
|
12,110 | 12.00 | 12.53 | 11.91 | 0 | 0 | 0 |
03/04/2007 |
12.00
|
5,470 | 12.61 | 12.61 | 12.00 | 0 | 0 | 0 |
02/04/2007 |
12.61
|
24,390 | 12.26 | 12.88 | 12.61 | 0 | 0 | 0 |
30/03/2007 |
12.26
|
36,700 | 12.26 | 12.88 | 12.26 | 0 | 0 | 0 |
29/03/2007 |
12.26
|
51,740 | 11.74 | 12.26 | 12.26 | 200 | 0 | 0 |
28/03/2007 |
11.74
|
10,800 | 12.26 | 12.26 | 11.65 | 0 | 0 | 0 |
27/03/2007 |
12.26
|
19,470 | 12.88 | 12.88 | 12.26 | 0 | 0 | 0 |
26/03/2007 |
12.88
|
38,040 | 13.31 | 13.31 | 12.70 | 0 | 0 | 0 |
23/03/2007 |
13.31
|
14,050 | 14.01 | 14.01 | 13.31 | 0 | 3,390 | 0 |
22/03/2007 |
14.01
|
30,850 | 14.36 | 14.36 | 14.01 | 0 | 0 | 0 |
21/03/2007 |
14.36
|
33,620 | 14.01 | 14.71 | 14.36 | 0 | 0 | 0 |
20/03/2007 |
14.01
|
34,340 | 14.71 | 14.71 | 14.01 | 0 | 0 | 0 |
19/03/2007 |
14.71
|
66,450 | 14.71 | 14.71 | 14.71 | 750 | 1,000 | 0 |
16/03/2007 |
14.71
|
31,920 | 14.01 | 14.71 | 14.01 | 0 | 700 | 0 |
15/03/2007 |
14.01
|
43,930 | 14.71 | 14.71 | 14.01 | 1,000 | 0 | 0 |
14/03/2007 |
14.71
|
15,340 | 15.42 | 15.42 | 14.71 | 0 | 0 | 0 |
13/03/2007 |
15.42
|
78,290 | 15.42 | 16.12 | 15.42 | 35,000 | 20,430 | 0 |
12/03/2007 |
15.42
|
77,620 | 14.71 | 15.42 | 15.42 | 0 | 0 | 0 |
09/03/2007 |
14.71
|
89,110 | 14.01 | 14.71 | 14.71 | 0 | 53,000 | 0 |
08/03/2007 |
14.01
|
65,180 | 13.40 | 14.01 | 14.01 | 0 | 51,000 | 0 |
07/03/2007 |
13.40
|
10,070 | 12.79 | 13.40 | 13.40 | 0 | 0 | 0 |
06/03/2007 |
12.79
|
50,470 | 12.44 | 13.05 | 12.79 | 0 | 0 | 0 |
05/03/2007 |
12.44
|
50,480 | 12.44 | 12.79 | 12.44 | 0 | 0 | 0 |
02/03/2007 |
12.44
|
19,450 | 12.26 | 12.88 | 12.44 | 3,000 | 0 | 0 |
01/03/2007 |
12.26
|
15,860 | 12.61 | 12.61 | 12.00 | 0 | 0 | 0 |
28/02/2007 |
12.61
|
45,690 | 12.61 | 12.96 | 12.61 | 100 | 500 | 0 |
27/02/2007 |
12.61
|
50,870 | 12.26 | 12.79 | 12.61 | 0 | 0 | 0 |
26/02/2007 |
12.26
|
15,010 | 11.74 | 12.26 | 11.74 | 0 | 0 | 0 |
15/02/2007 |
11.74
|
19,360 | 11.21 | 11.74 | 11.21 | 0 | 0 | 0 |
14/02/2007 |
11.21
|
16,870 | 11.21 | 11.74 | 11.21 | 0 | 0 | 0 |
13/02/2007 |
11.21
|
26,560 | 11.21 | 11.47 | 11.21 | 0 | 0 | 0 |
12/02/2007 |
11.21
|
27,150 | 11.12 | 11.21 | 10.86 | 0 | 0 | 0 |
09/02/2007 |
11.12
|
3,300 | 11.65 | 11.65 | 11.12 | 110 | 0 | 0 |
08/02/2007 |
11.65
|
24,800 | 12.26 | 12.26 | 11.65 | 0 | 0 | 0 |
07/02/2007 |
12.26
|
53,010 | 12.26 | 12.88 | 12.26 | 3,500 | 0 | 0 |
06/02/2007 |
12.26
|
51,630 | 11.74 | 12.26 | 12.26 | 20,330 | 0 | 0 |
05/02/2007 |
11.74
|
51,530 | 11.21 | 11.74 | 11.74 | 36,000 | 200 | 0 |
02/02/2007 |
11.21
|
43,160 | 10.69 | 11.21 | 11.21 | 0 | 0 | 0 |
01/02/2007 |
10.69
|
29,390 | 10.51 | 10.69 | 10.51 | 25,000 | 4,990 | 0 |
31/01/2007 |
10.51
|
31,980 | 10.07 | 10.51 | 10.51 | 25,000 | 0 | 0 |
30/01/2007 |
10.07
|
35,370 | 9.63 | 10.07 | 10.07 | 27,000 | 0 | 0 |
29/01/2007 |
9.63
|
64,770 | 9.46 | 9.63 | 9.46 | 28,000 | 0 | 0 |
26/01/2007 |
9.46
|
16,350 | 9.81 | 9.81 | 9.46 | 0 | 0 | 0 |