| 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 | -0.42% | 312,400 | -2,100 | -0.0 |
11.90
12.10
11.90
|
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 824,000 | 11,100 | 0.1 |
11.75
13
11.90
|
|
3 tháng
(2024-06-20) |
-1.35 | -10.19% | 1,729,900 | -1,500 | -0.0 |
11.75
13.75
11.90
|
|
6 tháng
(2024-03-22) |
-1.10 | -8.46% | 3,764,000 | -10,900 | -0.2 |
11.75
13.75
11.90
|
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,536,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
|
24 tháng
(2022-09-29) |
-2.53 | -17.53% | 38,690,600 | -166,152 | -1.1 |
8.15
15.55
11.90
|
|
36 tháng
(2021-10-04) |
-0.07 | -0.62% | 110,231,900 | -541,911 | -7.3 |
8.15
31.26
11.90
|
|
60 tháng
(2019-10-15) |
-0.98 | -7.64% | 145,945,080 | -249,461 | -3.7 |
7.19
31.26
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2007 |
9.12
|
45,440 | 9.44 | 9.44 | 9.07 | 0 | 0 | 0 |
| 14/11/2007 |
9.44
|
65,680 | 9.01 | 9.44 | 9.23 | 0 | 0 | 0 |
| 13/11/2007 |
9.01
|
16,080 | 9.44 | 9.44 | 9.01 | 0 | 0 | 0 |
| 12/11/2007 |
9.44
|
6,360 | 9.44 | 9.66 | 9.33 | 600 | 0 | 0 |
| 09/11/2007 |
9.44
|
23,440 | 9.87 | 9.87 | 9.44 | 390 | 0 | 0 |
| 08/11/2007 |
9.87
|
62,810 | 9.82 | 9.87 | 9.55 | 0 | 0 | 0 |
| 07/11/2007 |
9.82
|
17,130 | 9.82 | 9.87 | 9.66 | 0 | 0 | 0 |
| 06/11/2007 |
9.82
|
74,010 | 10.25 | 10.25 | 9.82 | 0 | 0 | 0 |
| 05/11/2007 |
10.25
|
204,940 | 9.76 | 10.25 | 10.08 | 0 | 0 | 0 |
| 02/11/2007 |
9.76
|
173,140 | 9.33 | 9.76 | 9.66 | 0 | 0 | 0 |
| 01/11/2007 |
9.33
|
32,990 | 9.28 | 9.33 | 9.23 | 0 | 0 | 0 |
| 31/10/2007 |
9.28
|
38,850 | 9.44 | 9.49 | 9.28 | 0 | 0 | 0 |
| 30/10/2007 |
9.44
|
41,630 | 9.39 | 9.49 | 9.33 | 2,960 | 0 | 0 |
| 29/10/2007 |
9.39
|
30,350 | 9.49 | 9.55 | 9.39 | 0 | 0 | 0 |
| 26/10/2007 |
9.49
|
41,920 | 9.49 | 9.55 | 9.49 | 0 | 0 | 0 |
| 25/10/2007 |
9.49
|
51,450 | 9.44 | 9.55 | 9.44 | 0 | 0 | 0 |
| 24/10/2007 |
9.44
|
52,150 | 9.33 | 9.49 | 9.44 | 0 | 0 | 0 |
| 23/10/2007 |
9.33
|
24,790 | 9.55 | 9.55 | 9.33 | 2,200 | 0 | 0 |
| 22/10/2007 |
9.55
|
81,530 | 9.55 | 9.66 | 9.55 | 0 | 0 | 0 |
| 19/10/2007 |
9.55
|
66,640 | 9.28 | 9.55 | 9.44 | 0 | 0 | 0 |
| 18/10/2007 |
9.28
|
66,560 | 9.44 | 9.44 | 9.23 | 0 | 3,550 | 0 |
| 17/10/2007 |
9.44
|
57,200 | 9.44 | 9.44 | 9.33 | 2,200 | 0 | 0 |
| 16/10/2007 |
9.44
|
36,720 | 9.44 | 9.55 | 9.33 | 0 | 0 | 0 |
| 15/10/2007 |
9.44
|
44,170 | 9.55 | 9.60 | 9.44 | 0 | 0 | 0 |
| 12/10/2007 |
9.55
|
44,490 | 9.60 | 9.60 | 9.44 | 900 | 0 | 0 |
| 11/10/2007 |
9.60
|
54,840 | 9.60 | 9.71 | 9.60 | 200 | 1,200 | 0 |
| 10/10/2007 |
9.60
|
64,800 | 9.49 | 9.66 | 9.49 | 0 | 0 | 0 |
| 09/10/2007 |
9.49
|
36,660 | 9.44 | 9.55 | 9.44 | 0 | 0 | 0 |
| 08/10/2007 |
9.44
|
51,110 | 9.44 | 9.55 | 9.33 | 0 | 300 | 0 |
| 05/10/2007 |
9.44
|
79,240 | 9.66 | 9.66 | 9.44 | 0 | 0 | 0 |
| 04/10/2007 |
9.66
|
115,460 | 9.98 | 9.98 | 9.49 | 1,000 | 1,000 | 0 |
| 03/10/2007 |
9.98
|
110,780 | 10.30 | 10.30 | 9.98 | 3,430 | 0 | 0 |
| 02/10/2007 |
10.30
|
270,700 | 9.87 | 10.30 | 9.76 | 0 | 0 | 0 |
| 01/10/2007 |
9.87
|
68,630 | 9.44 | 9.87 | 9.87 | 0 | 0 | 0 |
| 28/09/2007 |
9.44
|
160,240 | 9.01 | 9.44 | 9.23 | 0 | 0 | 0 |
| 27/09/2007 |
9.01
|
137,040 | 8.96 | 9.01 | 8.96 | 0 | 0 | 0 |
| 26/09/2007 |
8.96
|
128,880 | 8.90 | 9.23 | 8.96 | 0 | 0 | 0 |
| 25/09/2007 |
8.90
|
88,570 | 8.69 | 8.90 | 8.80 | 0 | 0 | 0 |
| 24/09/2007 |
8.69
|
38,180 | 8.58 | 8.69 | 8.58 | 0 | 0 | 0 |
| 21/09/2007 |
8.58
|
48,150 | 8.53 | 8.58 | 8.53 | 7,810 | 0 | 0 |
| 20/09/2007 |
8.53
|
44,050 | 8.53 | 8.58 | 8.53 | 6,710 | 0 | 0 |
| 19/09/2007 |
8.53
|
40,160 | 8.53 | 8.58 | 8.48 | 0 | 0 | 0 |
| 18/09/2007 |
8.53
|
45,680 | 8.53 | 8.58 | 8.53 | 0 | 0 | 0 |
| 17/09/2007 |
8.53
|
61,910 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 |
| 14/09/2007 |
8.58
|
53,480 | 8.53 | 8.58 | 8.53 | 2,700 | 1,000 | 0 |
| 13/09/2007 |
8.53
|
46,950 | 8.53 | 8.53 | 8.48 | 0 | 0 | 0 |
| 12/09/2007 |
8.53
|
62,520 | 8.80 | 8.80 | 8.53 | 0 | 0 | 0 |
| 11/09/2007 |
8.80
|
103,890 | 8.90 | 8.96 | 8.80 | 6,020 | 0 | 0 |
| 10/09/2007 |
8.90
|
165,250 | 8.58 | 9.01 | 8.69 | 8,170 | 0 | 0 |
| 07/09/2007 |
8.58
|
154,640 | 8.42 | 8.58 | 8.48 | 0 | 0 | 0 |
| 06/09/2007 |
8.42
|
222,430 | 8.69 | 8.69 | 8.26 | 0 | 0 | 0 |
| 05/09/2007 |
8.69
|
217,480 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |