Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.70 | -7.53% | 27,600 | -1,550 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-20) |
-1.10 | -11.34% | 40,100 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-22) |
-0.01 | -0.15% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-29) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-04) |
-1.26 | -12.78% | 1,371,939 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-15) |
-1.55 | -15.27% | 2,653,431 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2007 |
8.36
|
28,960 | 8.14 | 8.36 | 8.25 | 17,540 | 3,000 | 0 |
19/06/2007 |
8.14
|
15,000 | 8.14 | 8.19 | 8.14 | 200 | 1,500 | 0 |
18/06/2007 |
8.14
|
25,850 | 8.36 | 8.36 | 8.14 | 400 | 0 | 0 |
15/06/2007 |
8.36
|
26,910 | 8.58 | 8.58 | 8.36 | 400 | 1,000 | 0 |
14/06/2007 |
8.58
|
26,290 | 8.81 | 8.81 | 8.58 | 0 | 0 | 0 |
13/06/2007 |
8.81
|
45,710 | 8.47 | 8.86 | 8.81 | 200 | 0 | 0 |
12/06/2007 |
8.47
|
18,840 | 8.36 | 8.47 | 8.42 | 0 | 0 | 0 |
11/06/2007 |
8.36
|
69,980 | 8.75 | 8.75 | 8.36 | 3,100 | 0 | 0 |
08/06/2007 |
8.75
|
43,530 | 8.36 | 8.75 | 8.75 | 0 | 1,000 | 0 |
07/06/2007 |
8.36
|
16,800 | 8.25 | 8.47 | 8.25 | 0 | 0 | 0 |
06/06/2007 |
8.25
|
36,350 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 |
05/06/2007 |
8.42
|
19,040 | 8.81 | 8.81 | 8.42 | 100 | 0 | 0 |
04/06/2007 |
8.81
|
107,250 | 8.42 | 8.81 | 8.81 | 0 | 0 | 0 |
01/06/2007 |
8.42
|
68,360 | 8.03 | 8.42 | 8.42 | 0 | 0 | 0 |
31/05/2007 |
8.03
|
25,890 | 7.69 | 8.03 | 7.58 | 0 | 0 | 0 |
30/05/2007 |
7.69
|
15,480 | 7.80 | 7.80 | 7.69 | 0 | 5,500 | 0 |
29/05/2007 |
7.80
|
12,240 | 7.80 | 7.80 | 7.69 | 0 | 0 | 0 |
28/05/2007 |
7.80
|
26,790 | 7.69 | 8.03 | 7.80 | 0 | 0 | 0 |
25/05/2007 |
7.69
|
14,810 | 7.41 | 7.69 | 7.58 | 0 | 0 | 0 |
24/05/2007 |
7.41
|
3,300 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 |
23/05/2007 |
7.80
|
14,390 | 7.58 | 7.80 | 7.80 | 0 | 0 | 0 |
22/05/2007 |
7.58
|
21,110 | 7.25 | 7.58 | 7.58 | 0 | 0 | 0 |
21/05/2007 |
7.25
|
10,650 | 6.91 | 7.25 | 7.13 | 100 | 0 | 0 |
18/05/2007 |
6.91
|
5,870 | 6.91 | 7.02 | 6.91 | 120 | 0 | 0 |
17/05/2007 |
6.91
|
9,870 | 6.91 | 7.02 | 6.91 | 0 | 0 | 0 |
16/05/2007 |
6.91
|
9,200 | 6.80 | 7.13 | 6.91 | 0 | 0 | 0 |
15/05/2007 |
6.80
|
5,310 | 6.52 | 6.80 | 6.80 | 0 | 0 | 0 |
14/05/2007 |
6.52
|
3,950 | 6.24 | 6.52 | 6.24 | 100 | 0 | 0 |
11/05/2007 |
6.24
|
1,580 | 6.24 | 6.30 | 6.24 | 0 | 0 | 0 |
10/05/2007 |
6.24
|
530 | 6.35 | 6.35 | 6.24 | 0 | 0 | 0 |
09/05/2007 |
6.35
|
6,100 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
08/05/2007 |
6.30
|
4,420 | 6.13 | 6.35 | 6.19 | 0 | 0 | 0 |
07/05/2007 |
6.13
|
3,200 | 6.13 | 6.13 | 6.13 | 2,000 | 0 | 0 |
04/05/2007 |
6.13
|
5,660 | 6.19 | 6.19 | 6.13 | 0 | 0 | 0 |
03/05/2007 |
6.19
|
8,350 | 6.08 | 6.30 | 6.19 | 0 | 0 | 0 |
02/05/2007 |
6.08
|
3,570 | 5.80 | 6.08 | 6.02 | 0 | 0 | 0 |
25/04/2007 |
5.80
|
1,700 | 5.57 | 5.80 | 5.80 | 0 | 100 | 0 |
24/04/2007 |
5.57
|
9,120 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 |
23/04/2007 |
5.80
|
5,930 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
20/04/2007 |
6.08
|
10,160 | 6.30 | 6.30 | 6.08 | 0 | 0 | 0 |
19/04/2007 |
6.30
|
9,700 | 6.02 | 6.30 | 6.30 | 0 | 0 | 0 |
18/04/2007 |
6.02
|
9,610 | 5.80 | 6.02 | 5.57 | 0 | 0 | 0 |
17/04/2007 |
5.80
|
8,980 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
16/04/2007 |
6.08
|
1,640 | 6.35 | 6.35 | 6.08 | 0 | 0 | 0 |
13/04/2007 |
6.35
|
4,350 | 6.69 | 6.69 | 6.35 | 100 | 0 | 0 |
12/04/2007 |
6.69
|
2,100 | 7.02 | 7.02 | 6.69 | 100 | 0 | 0 |
11/04/2007 |
7.02
|
5,820 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
10/04/2007 |
7.08
|
5,230 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
09/04/2007 |
7.25
|
2,560 | 7.41 | 7.41 | 7.08 | 100 | 0 | 0 |
06/04/2007 |
7.41
|
1,350 | 7.58 | 7.58 | 7.41 | 0 | 0 | 0 |
05/04/2007 |
7.58
|
9,600 | 7.41 | 7.58 | 7.52 | 0 | 0 | 0 |
04/04/2007 |
7.41
|
2,670 | 7.25 | 7.41 | 7.13 | 700 | 0 | 0 |
03/04/2007 |
7.25
|
4,700 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 |
02/04/2007 |
7.58
|
2,790 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 |
30/03/2007 |
7.80
|
8,540 | 7.58 | 7.91 | 7.80 | 0 | 0 | 0 |
29/03/2007 |
7.58
|
2,500 | 7.25 | 7.58 | 7.58 | 0 | 0 | 0 |
28/03/2007 |
7.25
|
10,200 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 |
27/03/2007 |
7.58
|
4,690 | 7.69 | 7.80 | 7.58 | 0 | 0 | 0 |
26/03/2007 |
7.69
|
8,910 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
23/03/2007 |
7.52
|
12,930 | 7.86 | 7.86 | 7.47 | 0 | 0 | 0 |
22/03/2007 |
7.86
|
8,280 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 |
21/03/2007 |
8.25
|
3,380 | 8.58 | 8.58 | 8.19 | 0 | 0 | 0 |
20/03/2007 |
8.58
|
5,100 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
19/03/2007 |
8.69
|
5,480 | 8.30 | 8.69 | 8.69 | 0 | 0 | 0 |
16/03/2007 |
8.30
|
12,670 | 8.30 | 8.30 | 7.91 | 0 | 0 | 0 |
15/03/2007 |
8.30
|
2,900 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 |
14/03/2007 |
8.69
|
1,980 | 8.92 | 8.92 | 8.69 | 0 | 0 | 0 |
13/03/2007 |
8.92
|
13,860 | 8.53 | 8.92 | 8.69 | 0 | 0 | 0 |
12/03/2007 |
8.53
|
8,440 | 8.92 | 8.92 | 8.53 | 500 | 0 | 0 |
09/03/2007 |
8.92
|
14,490 | 8.86 | 8.92 | 8.92 | 0 | 0 | 0 |
08/03/2007 |
8.86
|
8,230 | 8.58 | 8.86 | 8.69 | 0 | 0 | 0 |
07/03/2007 |
8.58
|
24,300 | 8.25 | 8.58 | 8.47 | 0 | 0 | 0 |
06/03/2007 |
8.25
|
30,950 | 7.91 | 8.25 | 7.69 | 0 | 0 | 0 |
05/03/2007 |
7.91
|
10,050 | 7.58 | 7.91 | 7.69 | 0 | 0 | 0 |
02/03/2007 |
7.58
|
44,510 | 7.69 | 7.69 | 7.36 | 0 | 0 | 0 |
01/03/2007 |
7.69
|
6,450 | 7.91 | 7.91 | 7.58 | 100 | 0 | 0 |
28/02/2007 |
7.91
|
8,700 | 8.30 | 8.36 | 7.91 | 1,490 | 0 | 0 |
27/02/2007 |
8.30
|
18,420 | 7.91 | 8.30 | 8.30 | 500 | 0 | 0 |
26/02/2007 |
7.91
|
5,250 | 7.58 | 7.91 | 7.91 | 0 | 0 | 0 |
15/02/2007 |
7.58
|
30,930 | 7.25 | 7.58 | 7.52 | 100 | 0 | 0 |
14/02/2007 |
7.25
|
25,350 | 6.91 | 7.25 | 7.25 | 0 | 0 | 0 |
13/02/2007 |
6.91
|
9,500 | 6.63 | 6.91 | 6.91 | 0 | 0 | 0 |
12/02/2007 |
6.63
|
13,870 | 6.35 | 6.63 | 6.63 | 0 | 0 | 0 |
09/02/2007 |
6.35
|
19,800 | 6.35 | 6.35 | 6.08 | 0 | 0 | 0 |
08/02/2007 |
6.35
|
31,300 | 6.08 | 6.35 | 5.80 | 0 | 3,650 | 0 |
07/02/2007 |
6.08
|
25,820 | 6.24 | 6.24 | 6.08 | 2,000 | 0 | 0 |
06/02/2007 |
6.24
|
28,360 | 5.96 | 6.24 | 6.24 | 0 | 300 | 0 |
05/02/2007 |
5.96
|
14,200 | 5.69 | 5.96 | 5.96 | 0 | 0 | 0 |
02/02/2007 |
5.69
|
14,740 | 5.46 | 5.69 | 5.69 | 0 | 0 | 0 |
01/02/2007 |
5.46
|
5,150 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
31/01/2007 |
5.46
|
14,530 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
30/01/2007 |
5.52
|
16,190 | 5.35 | 5.52 | 5.46 | 3,010 | 8,850 | 0 |
29/01/2007 |
5.35
|
20,600 | 5.26 | 5.35 | 5.29 | 0 | 0 | 0 |
26/01/2007 |
5.26
|
38,300 | 5.02 | 5.26 | 4.89 | 0 | 12,800 | 0 |
25/01/2007 |
5.02
|
5,750 | 4.89 | 5.07 | 5.02 | 0 | 0 | 0 |
24/01/2007 |
4.89
|
7,100 | 4.87 | 5.02 | 4.89 | 0 | 0 | 0 |
23/01/2007 |
4.87
|
9,200 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
22/01/2007 |
5.02
|
7,150 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
19/01/2007 |
5.13
|
3,780 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 |
18/01/2007 |
5.24
|
3,200 | 5.01 | 5.24 | 5.13 | 0 | 0 | 0 |