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) |
-0.90 | -5.29% | 1,138,000 | -28,000 | -0.5 |
16
17.10
16.40
|
2 tháng
(2024-07-22) |
-1.60 | -9.04% | 2,403,300 | 138,000 | 2.4 |
16
17.70
16.40
|
3 tháng
(2024-06-20) |
-2.10 | -11.54% | 6,496,600 | 215,100 | 3.8 |
16
18.90
16.40
|
6 tháng
(2024-03-22) |
-1.90 | -10.56% | 15,815,100 | -850,120 | -14.1 |
15.90
18.90
16.40
|
12 tháng
(2023-09-25) |
-3.34 | -17.18% | 36,193,800 | 889,461 | 16.0 |
15.90
19.44
16.40
|
24 tháng
(2022-09-29) |
-3.30 | -17% | 83,609,091 | 3,724,383 | 69.3 |
13.87
20.27
16.40
|
36 tháng
(2021-10-04) |
-1.30 | -7.49% | 120,358,002 | 4,795,113 | 115.9 |
13.87
23.65
16.40
|
60 tháng
(2019-10-15) |
6.61 | 69.57% | 187,528,026 | 3,546,073 | 86.6 |
6.93
23.65
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/05/2007 |
6.51
|
73,400 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 |
03/05/2007 |
6.57
|
155,000 | 6.81 | 6.81 | 6.45 | 0 | 0 | 0 |
02/05/2007 |
6.81
|
126,100 | 6.45 | 6.81 | 6.31 | 0 | 0 | 0 |
25/04/2007 |
6.45
|
116,700 | 6.34 | 6.57 | 6.34 | 0 | 0 | 0 |
24/04/2007 |
6.34
|
73,000 | 6.22 | 6.39 | 5.87 | 0 | 0 | 0 |
23/04/2007 |
6.22
|
93,000 | 6.49 | 6.49 | 6.16 | 0 | 0 | 0 |
20/04/2007 |
6.49
|
63,900 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 |
19/04/2007 |
6.57
|
118,300 | 6.89 | 7.49 | 6.45 | 0 | 0 | 0 |
18/04/2007 |
6.89
|
98,200 | 6.86 | 6.89 | 6.48 | 0 | 0 | 0 |
17/04/2007 |
6.86
|
161,800 | 6.17 | 6.86 | 5.87 | 0 | 0 | 0 |
16/04/2007 |
6.17
|
67,500 | 6.72 | 6.72 | 6.10 | 0 | 0 | 0 |
13/04/2007 |
6.72
|
112,000 | 6.86 | 6.86 | 6.66 | 0 | 0 | 0 |
12/04/2007 |
6.86
|
43,500 | 7.07 | 7.16 | 6.81 | 0 | 0 | 0 |
11/04/2007 |
7.07
|
99,100 | 7.15 | 7.16 | 7.04 | 0 | 0 | 0 |
10/04/2007 |
7.15
|
60,800 | 7.22 | 7.39 | 7.15 | 0 | 0 | 0 |
09/04/2007 |
7.22
|
145,400 | 7.22 | 7.39 | 7.06 | 0 | 0 | 0 |
06/04/2007 |
7.22
|
168,200 | 7.04 | 7.38 | 7.06 | 0 | 0 | 0 |
05/04/2007 |
7.04
|
194,600 | 7.45 | 7.45 | 7.04 | 0 | 0 | 0 |
04/04/2007 |
7.45
|
91,100 | 7.11 | 7.51 | 7.17 | 0 | 0 | 0 |
03/04/2007 |
7.11
|
87,000 | 7.27 | 7.27 | 6.82 | 0 | 0 | 0 |
02/04/2007 |
7.27
|
60,500 | 7.63 | 7.74 | 6.98 | 0 | 0 | 0 |
30/03/2007 |
7.63
|
319,800 | 7.32 | 8.05 | 7.51 | 0 | 0 | 0 |
29/03/2007 |
7.32
|
47,300 | 7.42 | 7.42 | 7.32 | 0 | 0 | 0 |
28/03/2007 |
7.42
|
78,100 | 6.70 | 7.42 | 6.45 | 0 | 0 | 0 |
27/03/2007 |
6.70
|
100,100 | 7.33 | 7.33 | 6.70 | 0 | 0 | 0 |
26/03/2007 |
7.33
|
77,400 | 7.85 | 7.85 | 7.05 | 0 | 0 | 0 |
23/03/2007 |
7.85
|
200,300 | 7.68 | 7.92 | 7.58 | 0 | 0 | 0 |
22/03/2007 |
7.68
|
164,200 | 7.98 | 8.21 | 7.63 | 0 | 0 | 0 |
21/03/2007 |
7.98
|
75,300 | 8.15 | 8.15 | 7.86 | 0 | 0 | 0 |
20/03/2007 |
8.15
|
73,300 | 7.98 | 8.33 | 8.00 | 0 | 0 | 0 |
19/03/2007 |
7.98
|
189,100 | 8.33 | 8.56 | 7.98 | 0 | 0 | 0 |
16/03/2007 |
8.33
|
108,800 | 7.86 | 8.56 | 7.98 | 0 | 0 | 0 |
15/03/2007 |
7.86
|
116,500 | 8.33 | 8.33 | 7.63 | 0 | 0 | 0 |
14/03/2007 |
8.33
|
202,600 | 8.68 | 8.80 | 8.20 | 0 | 0 | 0 |
13/03/2007 |
8.68
|
371,800 | 8.54 | 9.27 | 8.39 | 0 | 0 | 0 |
12/03/2007 |
8.54
|
410,800 | 8.26 | 9.13 | 8.41 | 0 | 0 | 0 |
09/03/2007 |
8.26
|
303,300 | 8.33 | 8.56 | 8.10 | 0 | 0 | 0 |
08/03/2007 |
8.33
|
367,000 | 7.86 | 8.33 | 7.63 | 0 | 0 | 0 |
07/03/2007 |
7.86
|
270,900 | 7.92 | 8.21 | 7.63 | 0 | 0 | 0 |
06/03/2007 |
7.92
|
245,500 | 8.33 | 8.45 | 7.63 | 0 | 0 | 0 |
05/03/2007 |
8.33
|
194,800 | 8.33 | 8.46 | 8.21 | 0 | 0 | 0 |
02/03/2007 |
8.33
|
211,200 | 8.45 | 8.56 | 7.63 | 0 | 0 | 0 |
01/03/2007 |
8.45
|
301,200 | 8.51 | 8.56 | 8.04 | 0 | 0 | 0 |
28/02/2007 |
8.51
|
358,500 | 8.80 | 9.39 | 8.22 | 0 | 0 | 0 |
27/02/2007 |
8.80
|
414,400 | 8.89 | 9.39 | 8.80 | 0 | 0 | 0 |
26/02/2007 |
8.89
|
277,500 | 8.33 | 8.92 | 8.56 | 0 | 0 | 0 |
15/02/2007 |
8.33
|
184,900 | 8.21 | 8.68 | 8.22 | 0 | 0 | 0 |
14/02/2007 |
8.21
|
184,100 | 7.91 | 8.45 | 7.86 | 0 | 0 | 0 |
13/02/2007 |
7.91
|
180,000 | 7.74 | 8.20 | 7.74 | 0 | 0 | 0 |
12/02/2007 |
7.74
|
312,200 | 7.80 | 7.86 | 7.39 | 0 | 0 | 0 |
09/02/2007 |
7.80
|
177,100 | 7.86 | 8.10 | 7.27 | 0 | 0 | 0 |
08/02/2007 |
7.86
|
140,800 | 8.21 | 8.56 | 7.80 | 0 | 0 | 0 |
07/02/2007 |
8.21
|
222,900 | 8.45 | 8.80 | 8.10 | 0 | 0 | 0 |
06/02/2007 |
8.45
|
241,400 | 8.68 | 8.68 | 8.21 | 0 | 0 | 0 |
05/02/2007 |
8.68
|
502,800 | 8.56 | 9.55 | 8.22 | 0 | 0 | 0 |
02/02/2007 |
8.56
|
387,200 | 8.56 | 8.99 | 8.45 | 0 | 0 | 0 |
01/02/2007 |
8.56
|
455,300 | 8.24 | 9.01 | 8.53 | 0 | 0 | 0 |
31/01/2007 |
8.24
|
554,800 | 7.63 | 8.24 | 7.92 | 0 | 0 | 0 |
30/01/2007 |
7.63
|
344,600 | 7.05 | 7.63 | 7.16 | 0 | 0 | 0 |
29/01/2007 |
7.05
|
408,000 | 7.04 | 7.27 | 6.69 | 0 | 0 | 0 |
26/01/2007 |
7.04
|
188,400 | 7.37 | 7.37 | 6.82 | 0 | 0 | 0 |
25/01/2007 |
7.37
|
174,700 | 7.92 | 7.92 | 7.22 | 0 | 0 | 0 |
24/01/2007 |
7.92
|
157,600 | 8.08 | 8.21 | 7.86 | 0 | 0 | 0 |
23/01/2007 |
8.08
|
158,000 | 8.10 | 8.33 | 7.92 | 0 | 0 | 0 |
22/01/2007 |
8.10
|
280,700 | 8.39 | 9.12 | 7.95 | 0 | 0 | 0 |
19/01/2007 |
8.39
|
282,700 | 8.04 | 8.39 | 8.04 | 0 | 0 | 0 |
18/01/2007 |
8.04
|
167,400 | 7.63 | 8.04 | 7.51 | 0 | 0 | 0 |
17/01/2007 |
7.63
|
307,200 | 7.68 | 7.86 | 7.40 | 0 | 0 | 0 |
16/01/2007 |
7.68
|
296,500 | 7.74 | 7.74 | 7.39 | 0 | 0 | 0 |
15/01/2007 |
7.74
|
339,000 | 7.74 | 7.98 | 7.39 | 0 | 0 | 0 |
12/01/2007 |
7.74
|
238,600 | 8.04 | 8.10 | 7.57 | 0 | 0 | 0 |
11/01/2007 |
8.04
|
279,200 | 8.56 | 8.56 | 7.86 | 0 | 0 | 0 |
10/01/2007 |
8.56
|
80,200 | 8.56 | 8.68 | 8.33 | 0 | 0 | 0 |
09/01/2007 |
8.56
|
127,200 | 9.06 | 9.15 | 8.33 | 0 | 0 | 0 |
08/01/2007 |
9.06
|
27,000 | 9.26 | 10.09 | 8.80 | 0 | 0 | 0 |
05/01/2007 |
9.26
|
24,100 | 9.21 | 9.50 | 9.15 | 0 | 0 | 0 |
04/01/2007 |
9.21
|
61,500 | 8.58 | 9.27 | 8.58 | 0 | 0 | 0 |
03/01/2007 |
8.58
|
12,900 | 8.53 | 8.80 | 8.21 | 0 | 0 | 0 |
02/01/2007 |
8.53
|
10,700 | 9.27 | 9.39 | 8.53 | 0 | 0 | 0 |
29/12/2006 |
9.27
|
22,300 | 10.29 | 10.29 | 9.27 | 0 | 0 | 0 |
28/12/2006 |
10.29
|
35,500 | 9.62 | 10.68 | 9.97 | 0 | 0 | 0 |
27/12/2006 |
9.62
|
37,500 | 9.62 | 11.15 | 9.62 | 0 | 0 | 0 |