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) |
-0.20 | -2.33% | 84,800 | -30,000 | -0.3 |
8.30
9
8.40
|
2 tháng
(2024-07-22) |
-0.90 | -9.68% | 147,200 | -29,081 | -0.2 |
8.20
9.50
8.40
|
3 tháng
(2024-06-21) |
-5.70 | -40.43% | 775,100 | -30,781 | -0.3 |
8.20
14.80
8.40
|
6 tháng
(2024-03-25) |
-1.20 | -12.50% | 1,073,271 | -27,061 | -0.2 |
8.20
14.80
8.40
|
12 tháng
(2023-09-25) |
-1.76 | -17.32% | 1,546,402 | -84,224 | -0.7 |
7.74
14.80
8.40
|
24 tháng
(2022-09-30) |
-4.91 | -36.89% | 1,749,115 | -142,487 | -1.4 |
7.74
14.80
8.40
|
36 tháng
(2021-10-05) |
-3.99 | -32.21% | 2,699,261 | -139,557 | -1.3 |
7.74
25.55
8.40
|
60 tháng
(2019-10-16) |
4.16 | 98.15% | 4,368,673 | -145,381 | -0.9 |
3.89
25.55
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2007 |
13.38
|
15,330 | 13.38 | 13.38 | 13.38 | 790 | 0 | 0 |
17/01/2007 |
13.38
|
20,970 | 12.82 | 13.45 | 13.38 | 1,110 | 200 | 0 |
16/01/2007 |
12.82
|
7,490 | 12.22 | 12.82 | 12.26 | 0 | 0 | 0 |
15/01/2007 |
12.22
|
15,650 | 11.89 | 12.22 | 11.93 | 2,000 | 250 | 0 |
12/01/2007 |
11.89
|
7,570 | 11.89 | 11.89 | 11.52 | 1,700 | 0 | 0 |
11/01/2007 |
11.89
|
8,950 | 11.89 | 11.89 | 11.52 | 1,000 | 400 | 0 |
10/01/2007 |
11.89
|
10,730 | 12.26 | 12.26 | 11.89 | 7,630 | 0 | 0 |
09/01/2007 |
12.26
|
10,990 | 12.45 | 12.45 | 11.85 | 250 | 0 | 0 |
08/01/2007 |
12.45
|
9,500 | 12.86 | 12.86 | 12.45 | 0 | 0 | 0 |
05/01/2007 |
12.86
|
18,960 | 12.26 | 12.86 | 12.26 | 0 | 300 | 0 |
04/01/2007 |
12.26
|
11,080 | 12.26 | 12.30 | 12.26 | 1,410 | 200 | 0 |
03/01/2007 |
12.26
|
2,400 | 12.08 | 12.26 | 11.89 | 260 | 300 | 0 |
02/01/2007 |
12.08
|
4,310 | 12.08 | 12.08 | 11.67 | 0 | 770 | 0 |
29/12/2006 |
12.08
|
6,830 | 12.26 | 12.26 | 11.67 | 700 | 100 | 0 |
28/12/2006 |
12.26
|
8,900 | 12.56 | 12.56 | 11.96 | 500 | 0 | 0 |
27/12/2006 |
12.56
|
6,700 | 11.96 | 12.56 | 11.41 | 300 | 0 | 0 |
26/12/2006 |
11.96
|
8,130 | 12.56 | 12.56 | 11.96 | 300 | 0 | 0 |
25/12/2006 |
12.56
|
4,280 | 13.19 | 13.19 | 12.56 | 0 | 0 | 0 |
22/12/2006 |
13.19
|
17,720 | 13.38 | 13.38 | 13.00 | 580 | 960 | 0 |
21/12/2006 |
13.38
|
29,510 | 12.74 | 13.38 | 13.38 | 0 | 500 | 0 |
20/12/2006 |
12.74
|
10,700 | 12.15 | 12.74 | 12.63 | 0 | 200 | 0 |
19/12/2006 |
12.15
|
7,330 | 11.59 | 12.15 | 12.15 | 0 | 1,250 | 0 |
18/12/2006 |
11.59
|
11,120 | 11.07 | 11.59 | 11.52 | 0 | 0 | 0 |
15/12/2006 |
11.07
|
5,050 | 10.59 | 11.07 | 10.78 | 0 | 0 | 0 |
14/12/2006 |
10.59
|
13,820 | 10.78 | 10.78 | 10.59 | 0 | 2,130 | 0 |
13/12/2006 |
10.78
|
7,440 | 11.15 | 11.15 | 10.78 | 0 | 2,760 | 0 |
12/12/2006 |
11.15
|
12,250 | 11.52 | 11.52 | 10.96 | 30 | 700 | 0 |
11/12/2006 |
11.52
|
6,940 | 12.08 | 12.08 | 11.52 | 100 | 1,000 | 0 |
08/12/2006 |
12.08
|
280 | 12.45 | 12.45 | 12.08 | 0 | 0 | 0 |
07/12/2006 |
12.45
|
5,090 | 13.00 | 13.00 | 12.45 | 300 | 0 | 0 |
06/12/2006 |
13.00
|
4,910 | 13.00 | 13.00 | 13.00 | 3,000 | 1,100 | 0 |
05/12/2006 |
13.00
|
5,510 | 13.00 | 13.00 | 13.00 | 5,000 | 0 | 0 |
04/12/2006 |
13.00
|
4,420 | 13.00 | 13.00 | 12.82 | 300 | 0 | 0 |
01/12/2006 |
13.00
|
3,300 | 13.19 | 13.19 | 13.00 | 200 | 0 | 0 |
30/11/2006 |
13.19
|
3,390 | 13.19 | 13.19 | 12.63 | 0 | 0 | 0 |
29/11/2006 |
13.19
|
7,360 | 13.38 | 13.38 | 13.19 | 0 | 0 | 0 |
28/11/2006 |
13.38
|
8,070 | 13.75 | 13.75 | 13.19 | 0 | 0 | 0 |
27/11/2006 |
13.75
|
5,890 | 13.75 | 14.12 | 13.75 | 0 | 0 | 0 |
24/11/2006 |
13.75
|
14,240 | 13.45 | 13.75 | 13.38 | 0 | 0 | 0 |
23/11/2006 |
13.45
|
10,110 | 13.45 | 13.45 | 13.23 | 0 | 0 | 0 |
22/11/2006 |
13.45
|
2,700 | 13.75 | 13.75 | 13.45 | 0 | 0 | 0 |
21/11/2006 |
13.75
|
1,620 | 13.93 | 13.93 | 13.75 | 0 | 0 | 0 |
20/11/2006 |
13.93
|
5,940 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
17/11/2006 |
13.93
|
2,000 | 13.75 | 13.93 | 13.75 | 0 | 0 | 0 |
16/11/2006 |
13.75
|
2,300 | 14.12 | 14.12 | 13.75 | 0 | 0 | 0 |
15/11/2006 |
14.12
|
4,000 | 13.75 | 14.12 | 14.12 | 0 | 0 | 0 |
14/11/2006 |
13.75
|
7,670 | 13.93 | 13.93 | 13.75 | 0 | 0 | 0 |
13/11/2006 |
13.93
|
5,800 | 14.12 | 14.12 | 13.93 | 0 | 0 | 0 |
10/11/2006 |
14.12
|
750 | 14.12 | 14.12 | 13.75 | 0 | 0 | 0 |
09/11/2006 |
14.12
|
3,000 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
08/11/2006 |
14.12
|
3,150 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
07/11/2006 |
14.12
|
5,330 | 14.12 | 14.16 | 14.12 | 0 | 0 | 0 |
06/11/2006 |
14.12
|
1,910 | 13.93 | 14.12 | 13.64 | 0 | 0 | 0 |
03/11/2006 |
13.93
|
2,640 | 13.82 | 13.93 | 13.82 | 0 | 0 | 0 |
02/11/2006 |
13.82
|
6,420 | 13.41 | 13.82 | 13.71 | 0 | 0 | 0 |
01/11/2006 |
13.41
|
15,600 | 13.41 | 13.41 | 13.08 | 0 | 0 | 0 |
31/10/2006 |
13.41
|
15,310 | 14.12 | 14.12 | 13.41 | 0 | 0 | 0 |
30/10/2006 |
14.12
|
7,050 | 14.83 | 14.83 | 14.12 | 0 | 0 | 0 |
27/10/2006 |
14.83
|
12,370 | 15.61 | 15.61 | 14.83 | 0 | 0 | 0 |
26/10/2006 |
15.61
|
13,550 | 14.86 | 15.61 | 15.31 | 0 | 0 | 0 |
25/10/2006 |
14.86
|
17,820 | 14.71 | 15.42 | 14.86 | 0 | 0 | 0 |
24/10/2006 |
14.71
|
1,800 | 14.57 | 14.71 | 14.71 | 0 | 0 | 0 |
23/10/2006 |
14.57
|
2,880 | 14.68 | 14.68 | 14.57 | 0 | 0 | 0 |
20/10/2006 |
14.68
|
9,060 | 14.86 | 14.86 | 14.68 | 0 | 0 | 0 |
19/10/2006 |
14.86
|
8,380 | 14.49 | 14.86 | 14.86 | 0 | 0 | 0 |
18/10/2006 |
14.49
|
3,000 | 15.23 | 15.23 | 14.49 | 0 | 0 | 0 |
17/10/2006 |
15.23
|
4,640 | 15.61 | 15.61 | 15.23 | 0 | 0 | 0 |
16/10/2006 |
15.61
|
1,650 | 15.79 | 15.79 | 15.23 | 0 | 0 | 0 |
13/10/2006 |
15.79
|
2,720 | 15.90 | 16.16 | 15.79 | 0 | 0 | 0 |
12/10/2006 |
15.90
|
3,770 | 15.79 | 15.98 | 15.64 | 0 | 0 | 0 |
11/10/2006 |
15.79
|
490 | 15.68 | 15.98 | 15.68 | 0 | 0 | 0 |
10/10/2006 |
15.68
|
4,200 | 15.98 | 15.98 | 15.68 | 0 | 0 | 0 |
09/10/2006 |
15.98
|
8,240 | 16.09 | 16.09 | 15.98 | 0 | 0 | 0 |
06/10/2006 |
16.09
|
3,380 | 16.09 | 16.09 | 15.98 | 0 | 0 | 0 |
05/10/2006 |
16.09
|
2,880 | 16.35 | 16.35 | 16.09 | 0 | 0 | 0 |
04/10/2006 |
16.35
|
13,480 | 16.16 | 16.35 | 16.13 | 0 | 0 | 0 |
03/10/2006 |
16.16
|
7,880 | 15.98 | 16.16 | 15.98 | 0 | 0 | 0 |
02/10/2006 |
15.98
|
5,690 | 15.98 | 15.98 | 15.98 | 0 | 0 | 0 |
29/09/2006 |
15.98
|
14,020 | 15.98 | 16.16 | 15.98 | 200 | 0 | 0 |
28/09/2006 |
15.98
|
8,810 | 16.16 | 16.16 | 15.98 | 100 | 0 | 0 |
27/09/2006 |
16.16
|
8,290 | 16.20 | 16.20 | 16.16 | 1,420 | 480 | 0 |
26/09/2006 |
16.20
|
8,280 | 16.20 | 16.20 | 16.20 | 250 | 0 | 0 |
25/09/2006 |
16.20
|
11,710 | 16.16 | 16.20 | 16.13 | 0 | 0 | 0 |
22/09/2006 |
16.16
|
4,400 | 16.20 | 16.20 | 15.98 | 500 | 0 | 0 |
21/09/2006 |
16.20
|
2,350 | 16.20 | 16.20 | 16.20 | 220 | 0 | 0 |
20/09/2006 |
16.20
|
7,200 | 16.16 | 16.35 | 16.16 | 4,000 | 0 | 0 |
19/09/2006 |
16.16
|
3,370 | 16.31 | 16.31 | 16.16 | 0 | 0 | 0 |
18/09/2006 |
16.31
|
11,560 | 16.20 | 16.31 | 15.98 | 600 | 0 | 0 |
15/09/2006 |
16.20
|
3,780 | 16.39 | 16.39 | 16.20 | 150 | 0 | 0 |
14/09/2006 |
16.39
|
2,510 | 16.35 | 16.72 | 16.39 | 0 | 0 | 0 |
13/09/2006 |
16.35
|
7,010 | 16.35 | 16.35 | 15.98 | 500 | 0 | 0 |
12/09/2006 |
16.35
|
3,750 | 16.72 | 16.72 | 16.35 | 700 | 0 | 0 |
11/09/2006 |
16.72
|
5,720 | 16.72 | 16.72 | 16.72 | 3,000 | 2,000 | 0 |
08/09/2006 |
16.72
|
13,300 | 16.72 | 16.72 | 16.13 | 5,170 | 2,100 | 0 |
07/09/2006 |
16.72
|
8,250 | 17.09 | 17.09 | 16.72 | 2,030 | 0 | 0 |
06/09/2006 |
17.09
|
11,300 | 16.39 | 17.09 | 17.09 | 0 | 0 | 0 |
05/09/2006 |
16.39
|
7,600 | 15.61 | 16.39 | 15.68 | 700 | 0 | 0 |
01/09/2006 |
15.61
|
6,550 | 15.42 | 15.61 | 15.27 | 550 | 0 | 0 |
31/08/2006 |
15.42
|
5,260 | 15.61 | 15.61 | 15.23 | 650 | 0 | 0 |
30/08/2006 |
15.61
|
6,730 | 15.42 | 15.79 | 15.61 | 0 | 0 | 0 |