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) |
-0.05 | -0.33% | 58,901,500 | -25,354 | -0.5 |
14.85
15.95
15.15
|
2 tháng
(2024-07-22) |
-0.40 | -2.56% | 121,245,200 | 10,957 | -0.2 |
13.60
15.95
15.15
|
3 tháng
(2024-06-20) |
-1.10 | -6.75% | 197,298,000 | -83,853 | -1.9 |
13.60
16.60
15.15
|
6 tháng
(2024-03-22) |
-3.70 | -19.57% | 570,724,500 | -1,181,543 | -24.6 |
13.60
19.05
15.15
|
12 tháng
(2023-09-25) |
-3.18 | -17.31% | 1,809,311,600 | -4,662,634 | -86.0 |
13.29
19.05
15.15
|
24 tháng
(2022-09-29) |
-3.13 | -17.10% | 3,559,148,800 | -1,284,781 | -78.1 |
10.06
22.45
15.15
|
36 tháng
(2021-10-04) |
-2.25 | -12.87% | 5,417,441,700 | -44,677,023 | -1,585.2 |
10.06
54.16
15.15
|
60 tháng
(2019-10-15) |
-6.48 | -29.89% | 6,292,169,690 | -130,933,493 | -3,230.1 |
10.06
54.16
15.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2007 |
14.93
|
167,970 | 15.64 | 15.84 | 14.93 | 26,250 | 85,000 | 0 |
23/01/2007 |
15.64
|
77,500 | 14.93 | 15.64 | 15.64 | 20,770 | 0 | 0 |
22/01/2007 |
14.93
|
264,680 | 14.22 | 14.93 | 14.93 | 13,520 | 0 | 0 |
19/01/2007 |
14.22
|
390,640 | 14.01 | 14.62 | 14.01 | 158,720 | 1,000 | 0 |
18/01/2007 |
14.01
|
296,850 | 14.42 | 14.42 | 13.71 | 92,190 | 101,300 | 0 |
17/01/2007 |
14.42
|
301,960 | 14.01 | 14.62 | 14.42 | 189,490 | 12,600 | 0 |
16/01/2007 |
14.01
|
120,710 | 13.40 | 14.01 | 14.01 | 0 | 0 | 0 |
15/01/2007 |
13.40
|
143,450 | 12.79 | 13.40 | 13.40 | 118,160 | 180 | 0 |
12/01/2007 |
12.79
|
376,040 | 12.18 | 12.79 | 12.79 | 323,520 | 13,100 | 0 |
11/01/2007 |
12.18
|
209,990 | 12.49 | 12.49 | 11.98 | 131,220 | 20 | 0 |
10/01/2007 |
12.49
|
397,750 | 12.08 | 12.59 | 12.49 | 273,670 | 3,280 | 0 |
09/01/2007 |
12.08
|
407,850 | 11.58 | 12.08 | 11.58 | 322,170 | 1,600 | 0 |
08/01/2007 |
11.58
|
331,040 | 11.17 | 11.68 | 11.58 | 278,130 | 0 | 0 |
05/01/2007 |
11.17
|
171,100 | 10.66 | 11.17 | 11.17 | 118,980 | 35,760 | 0 |
04/01/2007 |
10.66
|
84,540 | 10.15 | 10.66 | 10.66 | 76,740 | 6,700 | 0 |
03/01/2007 |
10.15
|
132,630 | 10.03 | 10.15 | 9.95 | 81,640 | 100 | 0 |
02/01/2007 |
10.03
|
99,660 | 9.75 | 10.03 | 9.95 | 200 | 600 | 0 |
29/12/2006 |
9.75
|
90,090 | 9.52 | 9.75 | 9.54 | 100 | 9,900 | 0 |
28/12/2006 |
9.52
|
224,090 | 10.01 | 10.46 | 9.52 | 53,710 | 137,030 | 0 |
27/12/2006 |
10.01
|
418,430 | 9.54 | 10.01 | 9.08 | 7,520 | 340,150 | 0 |
26/12/2006 |
9.54
|
277,170 | 10.03 | 10.03 | 9.54 | 910 | 179,190 | 0 |
25/12/2006 |
10.03
|
29,660 | 10.56 | 10.56 | 10.03 | 0 | 0 | 0 |
22/12/2006 |
10.56
|
38,700 | 11.07 | 11.07 | 10.56 | 10,100 | 0 | 0 |
21/12/2006 |
11.07
|
52,960 | 11.58 | 11.58 | 11.07 | 22,510 | 0 | 0 |
20/12/2006 |
11.58
|
150,800 | 12.18 | 12.18 | 11.58 | 99,680 | 20,000 | 0 |
19/12/2006 |
12.18
|
125,470 | 11.98 | 12.49 | 12.18 | 800 | 350 | 0 |
18/12/2006 |
11.98
|
465,550 | 11.47 | 11.98 | 11.98 | 0 | 0 | 0 |
15/12/2006 |
11.47
|
76,420 | 10.97 | 11.47 | 11.47 | 62,070 | 9,000 | 0 |
14/12/2006 |
10.97
|
163,570 | 10.46 | 10.97 | 10.97 | 155,670 | 0 | 0 |
13/12/2006 |
10.46
|
248,050 | 10.07 | 10.56 | 10.36 | 120,500 | 5,940 | 0 |
12/12/2006 |
10.07
|
392,900 | 9.61 | 10.07 | 10.07 | 209,060 | 27,100 | 0 |
11/12/2006 |
9.61
|
323,470 | 9.16 | 9.61 | 9.61 | 260,060 | 0 | 0 |
08/12/2006 |
9.16
|
99,390 | 8.73 | 9.16 | 9.16 | 93,060 | 0 | 0 |
07/12/2006 |
8.73
|
324,020 | 8.33 | 8.73 | 8.22 | 300,510 | 31,850 | 0 |
06/12/2006 |
8.33
|
53,270 | 8.43 | 8.43 | 8.33 | 40,200 | 0 | 0 |
05/12/2006 |
8.43
|
83,750 | 8.43 | 8.43 | 8.43 | 68,550 | 0 | 0 |
04/12/2006 |
8.43
|
76,710 | 8.33 | 8.43 | 8.43 | 58,430 | 1,200 | 0 |
01/12/2006 |
8.33
|
121,100 | 8.31 | 8.43 | 8.33 | 102,400 | 300 | 0 |
30/11/2006 |
8.31
|
88,400 | 8.02 | 8.31 | 8.02 | 0 | 0 | 0 |
29/11/2006 |
8.02
|
49,970 | 8.33 | 8.33 | 8.02 | 0 | 0 | 0 |
28/11/2006 |
8.33
|
94,710 | 8.33 | 8.33 | 8.22 | 0 | 0 | 0 |
27/11/2006 |
8.33
|
199,840 | 8.75 | 9.14 | 8.33 | 0 | 0 | 0 |
24/11/2006 |
8.75
|
199,950 | 8.35 | 8.75 | 8.75 | 0 | 0 | 0 |
23/11/2006 |
8.35
|
202,490 | 8.18 | 8.37 | 8.33 | 0 | 0 | 0 |
22/11/2006 |
8.18
|
172,700 | 8.08 | 8.22 | 8.18 | 0 | 0 | 0 |
21/11/2006 |
8.08
|
160,020 | 8.12 | 8.27 | 8.08 | 0 | 0 | 0 |
20/11/2006 |
8.12
|
347,640 | 8.02 | 8.33 | 8.12 | 0 | 0 | 0 |
17/11/2006 |
8.02
|
314,640 | 8.02 | 8.12 | 8.02 | 0 | 0 | 0 |
16/11/2006 |
8.02
|
444,720 | 7.96 | 8.02 | 7.96 | 0 | 0 | 0 |
15/11/2006 |
7.96
|
133,800 | 8.12 | 8.33 | 7.96 | 0 | 0 | 0 |
14/11/2006 |
8.12
|
150,790 | 7.92 | 8.12 | 8.12 | 0 | 0 | 0 |
13/11/2006 |
7.92
|
101,560 | 7.82 | 8.00 | 7.92 | 0 | 0 | 0 |
10/11/2006 |
7.82
|
48,190 | 8.02 | 8.02 | 7.82 | 0 | 0 | 0 |
09/11/2006 |
8.02
|
118,960 | 7.92 | 8.02 | 7.96 | 0 | 0 | 0 |
08/11/2006 |
7.92
|
122,660 | 7.68 | 7.92 | 7.72 | 0 | 0 | 0 |
07/11/2006 |
7.68
|
98,920 | 7.66 | 7.72 | 7.68 | 0 | 0 | 0 |
06/11/2006 |
7.66
|
66,620 | 7.41 | 7.66 | 7.51 | 0 | 0 | 0 |
03/11/2006 |
7.41
|
9,160 | 7.45 | 7.51 | 7.41 | 0 | 0 | 0 |
02/11/2006 |
7.45
|
16,450 | 7.53 | 7.55 | 7.45 | 0 | 0 | 0 |
01/11/2006 |
7.53
|
25,840 | 7.41 | 7.53 | 7.51 | 0 | 0 | 0 |
31/10/2006 |
7.41
|
66,060 | 7.41 | 7.41 | 7.35 | 0 | 0 | 0 |
30/10/2006 |
7.41
|
43,580 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 |
27/10/2006 |
7.53
|
101,400 | 7.53 | 7.55 | 7.53 | 0 | 0 | 0 |
26/10/2006 |
7.53
|
30,140 | 7.55 | 7.55 | 7.53 | 0 | 0 | 0 |
25/10/2006 |
7.55
|
62,710 | 7.51 | 7.55 | 7.51 | 0 | 0 | 0 |
24/10/2006 |
7.51
|
35,110 | 7.51 | 7.59 | 7.51 | 0 | 0 | 0 |
23/10/2006 |
7.51
|
47,750 | 7.57 | 7.57 | 7.51 | 0 | 0 | 0 |
20/10/2006 |
7.57
|
73,760 | 7.62 | 7.70 | 7.57 | 0 | 0 | 0 |
19/10/2006 |
7.62
|
70,700 | 7.57 | 7.62 | 7.59 | 0 | 0 | 0 |
18/10/2006 |
7.57
|
49,360 | 7.64 | 7.64 | 7.53 | 0 | 0 | 0 |
17/10/2006 |
7.64
|
81,620 | 7.64 | 7.64 | 7.62 | 0 | 0 | 0 |
16/10/2006 |
7.64
|
44,350 | 7.64 | 7.72 | 7.64 | 0 | 0 | 0 |
13/10/2006 |
7.64
|
52,900 | 7.72 | 7.72 | 7.64 | 0 | 0 | 0 |
12/10/2006 |
7.72
|
70,870 | 7.55 | 7.72 | 7.59 | 0 | 0 | 0 |
11/10/2006 |
7.55
|
107,380 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
10/10/2006 |
7.62
|
63,580 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 |
09/10/2006 |
7.90
|
77,220 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 |
06/10/2006 |
8.02
|
63,470 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 |
05/10/2006 |
8.02
|
162,370 | 8.43 | 8.43 | 8.02 | 0 | 0 | 0 |
04/10/2006 |
8.43
|
226,550 | 8.20 | 8.61 | 8.43 | 0 | 0 | 0 |
03/10/2006 |
8.20
|
151,120 | 7.82 | 8.20 | 8.12 | 0 | 0 | 0 |
02/10/2006 |
7.82
|
144,880 | 7.62 | 7.82 | 7.70 | 0 | 0 | 0 |
29/09/2006 |
7.62
|
129,800 | 7.53 | 7.64 | 7.62 | 10,440 | 0 | 0 |
28/09/2006 |
7.53
|
104,310 | 7.37 | 7.53 | 7.41 | 9,300 | 0 | 0 |
27/09/2006 |
7.37
|
67,010 | 7.31 | 7.39 | 7.31 | 10,100 | 0 | 0 |
26/09/2006 |
7.31
|
121,390 | 7.25 | 7.31 | 7.31 | 69,000 | 0 | 0 |
25/09/2006 |
7.25
|
35,910 | 7.27 | 7.27 | 7.25 | 10 | 1,000 | 0 |
22/09/2006 |
7.27
|
61,270 | 7.23 | 7.27 | 7.23 | 25,780 | 1,140 | 0 |
21/09/2006 |
7.23
|
67,850 | 7.23 | 7.23 | 7.17 | 36,520 | 1,000 | 0 |
20/09/2006 |
7.23
|
76,570 | 7.23 | 7.23 | 7.23 | 2,000 | 0 | 0 |
19/09/2006 |
7.23
|
55,340 | 7.23 | 7.23 | 7.23 | 8,000 | 0 | 0 |
18/09/2006 |
7.23
|
56,330 | 7.23 | 7.23 | 7.23 | 300 | 0 | 0 |
15/09/2006 |
7.23
|
60,790 | 7.21 | 7.23 | 7.21 | 20,000 | 500 | 0 |
14/09/2006 |
7.21
|
99,260 | 7.21 | 7.21 | 7.21 | 23,910 | 4,120 | 0 |
13/09/2006 |
7.21
|
89,210 | 7.17 | 7.25 | 7.13 | 20,090 | 39,840 | 0 |
12/09/2006 |
7.17
|
137,800 | 7.25 | 7.25 | 7.11 | 112,400 | 19,590 | 0 |
11/09/2006 |
7.25
|
52,300 | 7.29 | 7.29 | 7.25 | 4,430 | 0 | 0 |
08/09/2006 |
7.29
|
127,720 | 7.29 | 7.29 | 7.27 | 44,270 | 600 | 0 |
07/09/2006 |
7.29
|
153,220 | 7.31 | 7.31 | 7.25 | 74,340 | 0 | 0 |
06/09/2006 |
7.31
|
90,020 | 7.41 | 7.51 | 7.31 | 10,950 | 0 | 0 |