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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2007 |
8.88
|
41,470 | 8.76 | 8.88 | 8.88 | 3,000 | 0 | 0 |
23/01/2007 |
8.76
|
65,170 | 8.76 | 9.12 | 8.76 | 0 | 600 | 0 |
22/01/2007 |
8.76
|
99,830 | 8.76 | 8.88 | 8.76 | 500 | 2,000 | 0 |
19/01/2007 |
8.76
|
50,940 | 8.60 | 8.76 | 8.76 | 0 | 0 | 0 |
18/01/2007 |
8.60
|
43,680 | 8.52 | 8.60 | 8.60 | 0 | 100 | 0 |
17/01/2007 |
8.52
|
71,190 | 8.19 | 8.60 | 8.52 | 400 | 500 | 0 |
16/01/2007 |
8.19
|
57,460 | 7.81 | 8.19 | 7.70 | 0 | 0 | 0 |
15/01/2007 |
7.81
|
32,560 | 8.17 | 8.17 | 7.81 | 400 | 0 | 0 |
12/01/2007 |
8.17
|
44,200 | 8.52 | 8.52 | 8.17 | 0 | 0 | 0 |
11/01/2007 |
8.52
|
36,200 | 8.76 | 8.76 | 8.52 | 0 | 0 | 0 |
10/01/2007 |
8.76
|
44,250 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
09/01/2007 |
8.76
|
101,680 | 8.69 | 9.12 | 8.76 | 1,000 | 0 | 0 |
08/01/2007 |
8.69
|
134,300 | 8.29 | 8.69 | 8.69 | 9,000 | 23,600 | 0 |
05/01/2007 |
8.29
|
102,310 | 8.03 | 8.29 | 8.29 | 0 | 300 | 0 |
04/01/2007 |
8.03
|
63,120 | 7.70 | 8.05 | 7.93 | 0 | 700 | 0 |
03/01/2007 |
7.70
|
111,370 | 7.55 | 7.89 | 7.58 | 4,000 | 360 | 0 |
02/01/2007 |
7.55
|
23,040 | 7.20 | 7.55 | 7.55 | 0 | 0 | 0 |
29/12/2006 |
7.20
|
29,120 | 6.87 | 7.20 | 7.06 | 0 | 500 | 0 |
28/12/2006 |
6.87
|
28,040 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
27/12/2006 |
6.87
|
42,570 | 6.87 | 6.99 | 6.87 | 0 | 0 | 0 |
26/12/2006 |
6.87
|
20,760 | 6.87 | 7.20 | 6.87 | 5,000 | 0 | 0 |
25/12/2006 |
6.87
|
20,470 | 6.87 | 7.15 | 6.70 | 1,850 | 0 | 0 |
22/12/2006 |
6.87
|
27,660 | 7.10 | 7.10 | 6.75 | 1,100 | 0 | 0 |
21/12/2006 |
7.10
|
39,200 | 7.25 | 7.25 | 7.08 | 10,150 | 0 | 0 |
20/12/2006 |
7.25
|
38,670 | 7.62 | 7.62 | 7.25 | 9,990 | 1,000 | 0 |
19/12/2006 |
7.62
|
35,910 | 7.62 | 7.93 | 7.62 | 760 | 300 | 0 |
18/12/2006 |
7.62
|
41,220 | 7.27 | 7.62 | 7.62 | 0 | 0 | 0 |
15/12/2006 |
7.27
|
88,600 | 6.94 | 7.27 | 7.10 | 0 | 3,500 | 0 |
14/12/2006 |
6.94
|
24,670 | 6.94 | 6.94 | 6.87 | 300 | 0 | 0 |
13/12/2006 |
6.94
|
27,050 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
12/12/2006 |
6.99
|
26,950 | 7.10 | 7.10 | 6.99 | 0 | 0 | 0 |
11/12/2006 |
7.10
|
19,300 | 7.34 | 7.34 | 7.10 | 100 | 1,000 | 0 |
08/12/2006 |
7.34
|
2,000 | 7.22 | 7.34 | 7.34 | 0 | 0 | 0 |
07/12/2006 |
7.22
|
28,000 | 7.34 | 7.34 | 7.22 | 1,000 | 0 | 0 |
06/12/2006 |
7.34
|
52,950 | 7.34 | 7.34 | 7.13 | 0 | 0 | 0 |
05/12/2006 |
7.34
|
36,770 | 7.34 | 7.34 | 7.01 | 0 | 0 | 0 |
04/12/2006 |
7.34
|
23,300 | 7.36 | 7.36 | 7.34 | 100 | 0 | 0 |
01/12/2006 |
7.36
|
14,720 | 7.48 | 7.48 | 7.36 | 100 | 0 | 0 |
30/11/2006 |
7.48
|
22,310 | 7.41 | 7.48 | 7.34 | 0 | 0 | 0 |
29/11/2006 |
7.41
|
16,400 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 |
28/11/2006 |
7.51
|
21,320 | 7.48 | 7.51 | 7.48 | 0 | 0 | 0 |
27/11/2006 |
7.48
|
14,430 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 |
24/11/2006 |
7.86
|
58,100 | 7.70 | 7.93 | 7.81 | 0 | 0 | 0 |
23/11/2006 |
7.70
|
48,570 | 7.34 | 7.70 | 7.34 | 0 | 0 | 0 |
22/11/2006 |
7.34
|
10,700 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 |
21/11/2006 |
7.41
|
29,870 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 |
20/11/2006 |
7.41
|
26,240 | 7.46 | 7.46 | 7.25 | 0 | 0 | 0 |
17/11/2006 |
7.46
|
14,300 | 7.44 | 7.46 | 7.44 | 0 | 0 | 0 |
16/11/2006 |
7.44
|
11,660 | 7.46 | 7.46 | 7.34 | 0 | 0 | 0 |
15/11/2006 |
7.46
|
19,900 | 7.46 | 7.67 | 7.46 | 0 | 0 | 0 |
14/11/2006 |
7.46
|
32,800 | 7.44 | 7.46 | 7.44 | 0 | 0 | 0 |
13/11/2006 |
7.44
|
26,440 | 7.46 | 7.46 | 7.36 | 0 | 0 | 0 |
10/11/2006 |
7.46
|
11,900 | 7.58 | 7.62 | 7.46 | 0 | 0 | 0 |
09/11/2006 |
7.58
|
23,420 | 7.44 | 7.58 | 7.58 | 0 | 0 | 0 |
08/11/2006 |
7.44
|
9,560 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 |
07/11/2006 |
7.44
|
15,880 | 7.34 | 7.44 | 7.34 | 0 | 0 | 0 |
06/11/2006 |
7.34
|
11,740 | 7.22 | 7.34 | 7.27 | 0 | 0 | 0 |
03/11/2006 |
7.22
|
13,720 | 7.15 | 7.25 | 7.17 | 0 | 0 | 0 |
02/11/2006 |
7.15
|
17,400 | 7.46 | 7.58 | 7.15 | 0 | 0 | 0 |
01/11/2006 |
7.46
|
27,240 | 7.10 | 7.46 | 7.39 | 0 | 0 | 0 |
31/10/2006 |
7.10
|
10,160 | 6.94 | 7.10 | 6.87 | 0 | 0 | 0 |
30/10/2006 |
6.94
|
32,500 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 |
27/10/2006 |
7.27
|
21,300 | 7.48 | 7.48 | 7.27 | 0 | 0 | 0 |
26/10/2006 |
7.48
|
13,850 | 7.58 | 7.58 | 7.48 | 0 | 0 | 0 |
25/10/2006 |
7.58
|
14,150 | 7.62 | 7.62 | 7.58 | 0 | 0 | 0 |
24/10/2006 |
7.62
|
9,000 | 7.62 | 7.62 | 7.58 | 0 | 0 | 0 |
23/10/2006 |
7.62
|
14,900 | 7.62 | 7.70 | 7.62 | 0 | 0 | 0 |
20/10/2006 |
7.62
|
17,810 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 |
19/10/2006 |
7.70
|
23,420 | 7.46 | 7.70 | 7.70 | 0 | 0 | 0 |
18/10/2006 |
7.46
|
26,070 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 |
17/10/2006 |
7.58
|
32,000 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 |
16/10/2006 |
7.86
|
38,430 | 7.98 | 7.98 | 7.86 | 0 | 0 | 0 |
13/10/2006 |
7.98
|
34,730 | 8.03 | 8.05 | 7.98 | 0 | 0 | 0 |
12/10/2006 |
8.03
|
15,970 | 8.00 | 8.03 | 8.00 | 0 | 0 | 0 |
11/10/2006 |
8.00
|
23,410 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
10/10/2006 |
8.05
|
50,410 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
09/10/2006 |
8.19
|
36,950 | 8.19 | 8.29 | 8.19 | 0 | 0 | 0 |
06/10/2006 |
8.19
|
16,100 | 8.12 | 8.19 | 8.00 | 0 | 0 | 0 |
05/10/2006 |
8.12
|
54,260 | 8.17 | 8.29 | 8.12 | 0 | 0 | 0 |
04/10/2006 |
8.17
|
51,250 | 8.22 | 8.29 | 8.17 | 0 | 0 | 0 |
03/10/2006 |
8.22
|
44,140 | 8.17 | 8.22 | 8.17 | 0 | 0 | 0 |
02/10/2006 |
8.17
|
34,010 | 8.17 | 8.24 | 8.17 | 0 | 0 | 0 |
29/09/2006 |
8.17
|
32,620 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
28/09/2006 |
8.17
|
10,400 | 8.19 | 8.19 | 8.17 | 0 | 0 | 0 |
27/09/2006 |
8.19
|
50,500 | 8.29 | 8.29 | 8.19 | 0 | 4,970 | 0 |
26/09/2006 |
8.29
|
30,610 | 8.15 | 8.29 | 8.15 | 100 | 0 | 0 |
25/09/2006 |
8.15
|
64,530 | 8.07 | 8.17 | 8.12 | 0 | 6,120 | 0 |
22/09/2006 |
8.07
|
35,610 | 8.05 | 8.07 | 7.93 | 0 | 0 | 0 |
21/09/2006 |
8.05
|
28,500 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 |
20/09/2006 |
8.29
|
76,260 | 8.07 | 8.29 | 8.29 | 1,000 | 200 | 0 |
19/09/2006 |
8.07
|
167,940 | 7.70 | 8.07 | 7.81 | 19,800 | 3,070 | 0 |
18/09/2006 |
7.70
|
55,420 | 7.58 | 7.70 | 7.58 | 0 | 0 | 0 |
15/09/2006 |
7.58
|
25,580 | 7.58 | 7.62 | 7.58 | 0 | 0 | 0 |
14/09/2006 |
7.58
|
38,690 | 7.46 | 7.70 | 7.58 | 0 | 200 | 0 |
13/09/2006 |
7.46
|
75,290 | 7.44 | 7.46 | 7.44 | 0 | 0 | 0 |
12/09/2006 |
7.44
|
25,370 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 |
11/09/2006 |
7.70
|
35,320 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
08/09/2006 |
7.79
|
28,330 | 7.79 | 7.81 | 7.79 | 0 | 1,470 | 0 |
07/09/2006 |
7.79
|
29,870 | 7.81 | 7.81 | 7.60 | 0 | 0 | 0 |
06/09/2006 |
7.81
|
62,800 | 7.72 | 8.00 | 7.81 | 3,090 | 300 | 0 |