| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2023-06-21) |
-30.15 | -0.94% | 5,266,400 | 0 | 0 |
3,038.99
3,245.35
3,038.99
|
|
3 tháng
(2023-04-21) |
-133.51 | -4.04% | 18,763,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
6 tháng
(2023-01-30) |
-101.57 | -3.11% | 36,783,500 | 0 | 0 |
3,038.99
3,395
3,038.99
|
|
12 tháng
(2022-07-21) |
-104.25 | -3.19% | 71,959,600 | 0 | 0 |
2,893.48
3,395
3,038.99
|
|
24 tháng
(2021-07-21) |
-394.91 | -11.08% | 164,406,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
36 tháng
(2020-07-21) |
-153.15 | -4.61% | 244,021,400 | 0 | 0 |
2,886.43
3,715.37
3,038.99
|
|
60 tháng
(2018-07-23) |
308.21 | 10.78% | 4,031,858,516 | 0 | 0 |
2,464.36
3,715.37
3,038.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2008 |
4,457.94
|
50,400 | 4,426.27 | 4,517.60 | 4,389.52 | 0 | 0 | 0 |
| 28/01/2008 |
4,419.29
|
69,400 | 4,720.56 | 4,720.56 | 4,409.08 | 0 | 0 | 0 |
| 25/01/2008 |
4,761.69
|
78,000 | 4,716.98 | 4,806.89 | 4,657.71 | 0 | 0 | 0 |
| 24/01/2008 |
4,717.73
|
90,000 | 4,753.44 | 4,767.80 | 4,625.46 | 0 | 0 | 0 |
| 23/01/2008 |
4,703.05
|
88,000 | 4,572.90 | 4,705.07 | 4,510.50 | 0 | 0 | 0 |
| 22/01/2008 |
4,559.75
|
92,400 | 4,818 | 4,818 | 4,511.95 | 0 | 0 | 0 |
| 21/01/2008 |
4,914.44
|
75,600 | 5,188.79 | 5,200.93 | 4,891.29 | 0 | 0 | 0 |
| 18/01/2008 |
5,180.51
|
68,600 | 5,141.37 | 5,187.60 | 5,093.13 | 0 | 0 | 0 |
| 17/01/2008 |
5,151.63
|
99,000 | 5,235.91 | 5,312.29 | 5,039.79 | 0 | 0 | 0 |
| 16/01/2008 |
5,290.61
|
89,200 | 5,395.28 | 5,396.04 | 5,288.77 | 0 | 0 | 0 |
| 15/01/2008 |
5,443.79
|
80,800 | 5,503.93 | 5,505.04 | 5,405.60 | 0 | 0 | 0 |
| 14/01/2008 |
5,497.90
|
78,800 | 5,507.58 | 5,522.78 | 5,456.93 | 0 | 0 | 0 |
| 11/01/2008 |
5,484.68
|
87,800 | 5,471.39 | 5,500.06 | 5,423.81 | 0 | 0 | 0 |
| 10/01/2008 |
5,456.54
|
96,600 | 5,449.16 | 5,483.83 | 5,407.31 | 0 | 0 | 0 |
| 09/01/2008 |
5,435.81
|
76,800 | 5,365.22 | 5,437.76 | 5,346.85 | 0 | 0 | 0 |
| 08/01/2008 |
5,386.53
|
102,400 | 5,414.56 | 5,480.07 | 5,344.65 | 0 | 0 | 0 |
| 07/01/2008 |
5,393.34
|
92,000 | 5,357.45 | 5,403.35 | 5,332.60 | 0 | 0 | 0 |
| 04/01/2008 |
5,361.57
|
80,800 | 5,328.41 | 5,372.46 | 5,318.46 | 0 | 0 | 0 |
| 03/01/2008 |
5,319.86
|
98,600 | 5,269.80 | 5,321.46 | 5,211.05 | 0 | 0 | 0 |
| 02/01/2008 |
5,272.81
|
76,600 | 5,265 | 5,295.02 | 5,201.89 | 0 | 0 | 0 |
| 31/12/2007 |
5,261.56
|
0 | 5,261.56 | 5,261.56 | 5,261.56 | 0 | 0 | 0 |
| 28/12/2007 |
5,261.56
|
77,200 | 5,320.01 | 5,336.50 | 5,248.69 | 0 | 0 | 0 |
| 27/12/2007 |
5,308.89
|
87,400 | 5,248.22 | 5,316.52 | 5,203.50 | 0 | 0 | 0 |
| 26/12/2007 |
5,233.35
|
74,400 | 5,209.04 | 5,262.59 | 5,158.76 | 0 | 0 | 0 |
| 25/12/2007 |
5,201.18
|
71,000 | 5,233.17 | 5,254.40 | 5,178.80 | 0 | 0 | 0 |
| 24/12/2007 |
5,234.26
|
85,000 | 5,132.91 | 5,284.34 | 5,104.65 | 0 | 0 | 0 |
| 21/12/2007 |
5,101.78
|
66,200 | 5,017.19 | 5,112.39 | 5,013.76 | 0 | 0 | 0 |
| 20/12/2007 |
5,043.54
|
57,800 | 4,965.29 | 5,050.79 | 4,923.29 | 0 | 0 | 0 |
| 19/12/2007 |
4,941.78
|
56,200 | 4,878.07 | 4,960.42 | 4,868.35 | 0 | 0 | 0 |
| 18/12/2007 |
4,836.17
|
40,600 | 4,856.47 | 4,905.49 | 4,812.16 | 0 | 0 | 0 |
| 17/12/2007 |
4,876.76
|
63,600 | 5,007.29 | 5,007.35 | 4,874.62 | 0 | 0 | 0 |
| 14/12/2007 |
5,007.91
|
53,000 | 4,899.75 | 5,011.20 | 4,860.16 | 0 | 0 | 0 |
| 13/12/2007 |
4,958.04
|
67,200 | 5,078.18 | 5,095.15 | 4,954.36 | 0 | 0 | 0 |
| 12/12/2007 |
5,095.54
|
72,200 | 5,148.25 | 5,149.93 | 5,054.56 | 0 | 0 | 0 |
| 11/12/2007 |
5,175.08
|
66,800 | 5,180.54 | 5,209.71 | 5,103.75 | 0 | 0 | 0 |
| 10/12/2007 |
5,161.92
|
68,800 | 5,010.83 | 5,168.76 | 4,990.72 | 0 | 0 | 0 |
| 07/12/2007 |
5,091.76
|
50,000 | 5,038.48 | 5,096.80 | 5,021.37 | 0 | 0 | 0 |
| 06/12/2007 |
5,035.07
|
43,200 | 5,055.83 | 5,065.51 | 4,995.47 | 0 | 0 | 0 |
| 05/12/2007 |
5,042.65
|
54,400 | 4,917.37 | 5,052.75 | 4,893.32 | 0 | 0 | 0 |
| 04/12/2007 |
4,915.89
|
42,800 | 4,882.15 | 4,971.40 | 4,882.15 | 0 | 0 | 0 |
| 03/12/2007 |
4,868.61
|
53,800 | 4,838.56 | 4,899.67 | 4,798.01 | 0 | 0 | 0 |
| 30/11/2007 |
4,871.78
|
43,400 | 4,993.74 | 4,993.74 | 4,861.86 | 0 | 0 | 0 |
| 29/11/2007 |
5,003.33
|
50,000 | 4,870.86 | 5,011.19 | 4,814.78 | 0 | 0 | 0 |
| 28/11/2007 |
4,803.39
|
32,800 | 4,870.84 | 4,907.76 | 4,778.73 | 0 | 0 | 0 |
| 27/11/2007 |
4,861.11
|
30,800 | 4,919.91 | 4,947.08 | 4,857.04 | 0 | 0 | 0 |
| 26/11/2007 |
4,958.85
|
36,800 | 5,102.53 | 5,124.89 | 4,952.43 | 0 | 0 | 0 |
| 23/11/2007 |
5,032.13
|
30,800 | 4,946.26 | 5,034.23 | 4,896.99 | 0 | 0 | 0 |
| 22/11/2007 |
4,984.16
|
40,400 | 5,113.88 | 5,154.86 | 4,969.89 | 0 | 0 | 0 |
| 21/11/2007 |
5,214.23
|
41,200 | 5,307.79 | 5,344.93 | 5,206.57 | 0 | 0 | 0 |
| 20/11/2007 |
5,293.70
|
49,000 | 5,230.74 | 5,338.17 | 5,158.54 | 0 | 0 | 0 |
| 19/11/2007 |
5,269.82
|
41,000 | 5,325.30 | 5,333.09 | 5,240.42 | 0 | 0 | 0 |
| 16/11/2007 |
5,316.27
|
37,400 | 5,273.08 | 5,335.51 | 5,224.31 | 0 | 0 | 0 |
| 15/11/2007 |
5,365.27
|
47,800 | 5,391.02 | 5,453.74 | 5,338.90 | 0 | 0 | 0 |
| 14/11/2007 |
5,412.69
|
51,000 | 5,246.57 | 5,414.61 | 5,165.06 | 0 | 0 | 0 |
| 13/11/2007 |
5,158.12
|
49,200 | 5,239.34 | 5,311.70 | 5,085.44 | 0 | 0 | 0 |
| 12/11/2007 |
5,187.73
|
52,600 | 5,181.17 | 5,250.08 | 5,032.58 | 0 | 0 | 0 |
| 09/11/2007 |
5,315.54
|
47,400 | 5,276.01 | 5,382.70 | 5,217.63 | 0 | 0 | 0 |
| 08/11/2007 |
5,330.02
|
49,000 | 5,559.15 | 5,559.15 | 5,328.20 | 0 | 0 | 0 |
| 07/11/2007 |
5,601.78
|
42,800 | 5,565.65 | 5,610.95 | 5,469.76 | 0 | 0 | 0 |
| 06/11/2007 |
5,536.57
|
45,000 | 5,593.35 | 5,649.75 | 5,510.16 | 0 | 0 | 0 |
| 05/11/2007 |
5,634.45
|
64,200 | 5,748.18 | 5,787.23 | 5,603.47 | 0 | 0 | 0 |
| 02/11/2007 |
5,777.81
|
59,600 | 5,812.46 | 5,860.59 | 5,740.40 | 0 | 0 | 0 |
| 01/11/2007 |
5,914.29
|
64,800 | 5,978.94 | 6,005.13 | 5,912.50 | 0 | 0 | 0 |
| 31/10/2007 |
5,954.77
|
71,000 | 5,984.71 | 6,002.12 | 5,871.48 | 0 | 0 | 0 |
| 30/10/2007 |
5,897.19
|
54,200 | 5,769.20 | 5,899.65 | 5,701.34 | 0 | 0 | 0 |
| 29/10/2007 |
5,748
|
50,200 | 5,641.98 | 5,750.25 | 5,617.98 | 0 | 0 | 0 |
| 26/10/2007 |
5,589.63
|
51,600 | 5,498.86 | 5,628.83 | 5,462.01 | 0 | 0 | 0 |
| 25/10/2007 |
5,562.39
|
71,800 | 5,794.22 | 5,819.88 | 5,546.04 | 0 | 0 | 0 |
| 24/10/2007 |
5,843.11
|
60,200 | 5,804.02 | 5,906.69 | 5,793.56 | 0 | 0 | 0 |
| 23/10/2007 |
5,773.39
|
58,400 | 5,660.07 | 5,776.02 | 5,574.84 | 0 | 0 | 0 |
| 22/10/2007 |
5,667.33
|
54,400 | 5,742.79 | 5,804.84 | 5,654.91 | 0 | 0 | 0 |
| 19/10/2007 |
5,818.05
|
55,200 | 5,869.12 | 5,932.11 | 5,766.86 | 0 | 0 | 0 |
| 18/10/2007 |
5,825.28
|
69,800 | 6,031.92 | 6,055.47 | 5,804.97 | 0 | 0 | 0 |
| 17/10/2007 |
6,036.28
|
71,400 | 6,057.43 | 6,088.89 | 5,982.20 | 0 | 0 | 0 |
| 16/10/2007 |
6,092.06
|
88,200 | 6,056.95 | 6,124.04 | 6,040.71 | 0 | 0 | 0 |
| 15/10/2007 |
6,030.09
|
98,800 | 5,934.77 | 6,039.04 | 5,866.13 | 0 | 0 | 0 |
| 12/10/2007 |
5,903.26
|
119,200 | 5,950.90 | 5,959.36 | 5,658.81 | 0 | 0 | 0 |
| 11/10/2007 |
5,913.23
|
94,800 | 5,798.39 | 5,914.77 | 5,755.99 | 0 | 0 | 0 |
| 10/10/2007 |
5,771.46
|
92,400 | 5,742.65 | 5,860.86 | 5,727.24 | 0 | 0 | 0 |
| 09/10/2007 |
5,715.89
|
83,200 | 5,678.91 | 5,725.41 | 5,628.35 | 0 | 0 | 0 |
| 08/10/2007 |
5,692.75
|
96,000 | 5,683.31 | 5,729.96 | 5,620 | 0 | 0 | 0 |
| 28/09/2007 |
5,552.30
|
80,600 | 5,461.58 | 5,560.42 | 5,461.58 | 0 | 0 | 0 |
| 27/09/2007 |
5,409.40
|
58,800 | 5,338.11 | 5,411.19 | 5,306.82 | 0 | 0 | 0 |
| 26/09/2007 |
5,338.52
|
63,600 | 5,407.83 | 5,463.90 | 5,320.02 | 0 | 0 | 0 |
| 25/09/2007 |
5,425.88
|
96,600 | 5,500.27 | 5,509.23 | 5,396.48 | 0 | 0 | 0 |
| 24/09/2007 |
5,485.01
|
81,800 | 5,469.84 | 5,506.06 | 5,404.42 | 0 | 0 | 0 |
| 21/09/2007 |
5,454.67
|
92,800 | 5,482.51 | 5,489.07 | 5,363.35 | 0 | 0 | 0 |
| 20/09/2007 |
5,470.06
|
86,600 | 5,408.48 | 5,482.42 | 5,396.11 | 0 | 0 | 0 |
| 19/09/2007 |
5,395.27
|
89,800 | 5,439.02 | 5,447.36 | 5,336.07 | 0 | 0 | 0 |
| 18/09/2007 |
5,425.21
|
102,600 | 5,446.73 | 5,458.58 | 5,339.92 | 0 | 0 | 0 |
| 17/09/2007 |
5,421.39
|
105,600 | 5,309.06 | 5,427.17 | 5,307.77 | 0 | 0 | 0 |
| 14/09/2007 |
5,312.18
|
94,600 | 5,290.26 | 5,324.44 | 5,201.85 | 0 | 0 | 0 |
| 13/09/2007 |
5,273.59
|
86,600 | 5,193.41 | 5,276.77 | 5,178.87 | 0 | 0 | 0 |
| 12/09/2007 |
5,172.63
|
97,000 | 5,092.58 | 5,192.30 | 5,025.34 | 0 | 0 | 0 |
| 11/09/2007 |
5,113.97
|
110,000 | 5,362.94 | 5,395.04 | 5,093.92 | 0 | 0 | 0 |
| 10/09/2007 |
5,355.29
|
102,400 | 5,208.32 | 5,356.86 | 5,169.90 | 0 | 0 | 0 |
| 07/09/2007 |
5,277.18
|
119,800 | 5,381.19 | 5,405.36 | 5,269.25 | 0 | 0 | 0 |
| 06/09/2007 |
5,393.66
|
107,000 | 5,336.67 | 5,412.32 | 5,314.34 | 0 | 0 | 0 |
| 05/09/2007 |
5,310.72
|
96,200 | 5,296.07 | 5,337.93 | 5,223.67 | 0 | 0 | 0 |
| 04/09/2007 |
5,294.04
|
120,400 | 5,333.40 | 5,357.93 | 5,265 | 0 | 0 | 0 |