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 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
16.94
|
25,500 | 16.98 | 16.98 | 16.37 | 0 | 0 | 0 |
15/11/2007 |
16.98
|
22,700 | 17.88 | 17.88 | 16.51 | 0 | 0 | 0 |
14/11/2007 |
17.88
|
129,600 | 16.04 | 17.88 | 16.04 | 92,900 | 0 | 0 |
13/11/2007 |
16.04
|
25,300 | 16.98 | 16.98 | 15.80 | 0 | 0 | 0 |
12/11/2007 |
16.98
|
19,300 | 17.79 | 17.88 | 16.75 | 0 | 0 | 0 |
09/11/2007 |
17.79
|
71,300 | 17.69 | 18.40 | 17.46 | 600 | 0 | 0 |
08/11/2007 |
17.69
|
120,900 | 17.31 | 19.11 | 17.46 | 0 | 11,400 | 0 |
07/11/2007 |
17.31
|
53,400 | 17.41 | 17.55 | 16.98 | 1,000 | 1,000 | 0 |
06/11/2007 |
17.41
|
79,100 | 17.50 | 17.55 | 16.98 | 9,000 | 1,000 | 0 |
05/11/2007 |
17.50
|
81,300 | 17.55 | 17.69 | 17.46 | 50,000 | 0 | 0 |
02/11/2007 |
17.55
|
53,500 | 17.60 | 18.16 | 17.55 | 0 | 600 | 0 |
01/11/2007 |
17.60
|
71,100 | 17.60 | 17.69 | 17.46 | 500 | 0 | 0 |
31/10/2007 |
17.60
|
61,300 | 17.60 | 17.69 | 17.46 | 100 | 0 | 0 |
30/10/2007 |
17.60
|
37,700 | 17.93 | 17.93 | 17.46 | 1,300 | 0 | 0 |
29/10/2007 |
17.93
|
32,900 | 18.02 | 18.40 | 17.88 | 3,800 | 0 | 0 |
26/10/2007 |
18.02
|
74,000 | 18.26 | 18.40 | 17.97 | 500 | 0 | 0 |
25/10/2007 |
18.26
|
140,000 | 18.45 | 18.87 | 18.21 | 5,300 | 0 | 0 |
24/10/2007 |
18.45
|
192,600 | 18.21 | 19.11 | 18.21 | 114,200 | 0 | 0 |
23/10/2007 |
18.21
|
188,100 | 17.97 | 18.49 | 17.88 | 200,500 | 2,000 | 0 |
22/10/2007 |
17.97
|
58,700 | 18.16 | 18.40 | 17.93 | 1,600 | 0 | 0 |
19/10/2007 |
18.16
|
44,500 | 17.93 | 18.40 | 17.74 | 0 | 0 | 0 |
18/10/2007 |
17.93
|
50,100 | 18.40 | 18.59 | 17.93 | 1,800 | 0 | 0 |
17/10/2007 |
18.40
|
167,400 | 18.40 | 19.11 | 18.40 | 50,200 | 0 | 0 |
16/10/2007 |
18.40
|
220,100 | 17.93 | 18.82 | 18.02 | 6,500 | 400 | 0 |
15/10/2007 |
17.93
|
124,400 | 18.07 | 18.63 | 17.50 | 4,500 | 0 | 0 |
12/10/2007 |
18.07
|
55,800 | 18.30 | 18.40 | 17.79 | 0 | 0 | 0 |
11/10/2007 |
18.30
|
90,500 | 18.40 | 18.87 | 18.21 | 53,200 | 0 | 0 |
10/10/2007 |
18.40
|
95,300 | 18.16 | 19.11 | 17.93 | 50,500 | 0 | 0 |
09/10/2007 |
18.16
|
36,000 | 18.40 | 18.40 | 17.46 | 200 | 0 | 0 |
08/10/2007 |
18.40
|
84,500 | 18.54 | 18.87 | 18.16 | 0 | 0 | 0 |
05/10/2007 |
18.54
|
223,400 | 18.59 | 18.63 | 18.16 | 105,800 | 0 | 0 |
04/10/2007 |
18.59
|
62,500 | 18.87 | 18.87 | 18.40 | 10,000 | 0 | 0 |
03/10/2007 |
18.87
|
99,300 | 19.25 | 20.24 | 18.73 | 100 | 0 | 0 |
02/10/2007 |
19.25
|
208,200 | 18.54 | 20.24 | 18.87 | 0 | 0 | 0 |
01/10/2007 |
18.54
|
307,800 | 16.89 | 18.54 | 16.89 | 200 | 1,000 | 0 |
28/09/2007 |
16.89
|
66,900 | 16.79 | 16.98 | 16.65 | 900 | 200 | 0 |
27/09/2007 |
16.79
|
34,000 | 16.89 | 16.98 | 16.75 | 10,500 | 0 | 0 |
26/09/2007 |
16.89
|
30,000 | 17.03 | 17.12 | 16.51 | 400 | 0 | 0 |
25/09/2007 |
17.03
|
48,300 | 16.79 | 17.22 | 16.75 | 0 | 0 | 0 |
24/09/2007 |
16.79
|
38,700 | 16.75 | 16.98 | 16.51 | 500 | 0 | 0 |
21/09/2007 |
16.75
|
11,200 | 16.84 | 16.94 | 16.61 | 0 | 0 | 0 |
20/09/2007 |
16.84
|
24,200 | 16.79 | 17.46 | 16.65 | 0 | 1,000 | 0 |
19/09/2007 |
16.79
|
51,300 | 16.42 | 16.79 | 16.28 | 8,000 | 0 | 0 |
18/09/2007 |
16.42
|
22,000 | 16.56 | 16.56 | 16.42 | 0 | 0 | 0 |
17/09/2007 |
16.56
|
10,500 | 16.65 | 16.65 | 16.51 | 1,100 | 0 | 0 |
14/09/2007 |
16.65
|
3,800 | 16.75 | 16.75 | 16.61 | 0 | 0 | 0 |
13/09/2007 |
16.75
|
17,800 | 16.75 | 16.75 | 16.51 | 0 | 0 | 0 |
12/09/2007 |
16.75
|
30,900 | 16.70 | 16.98 | 16.51 | 0 | 0 | 0 |
11/09/2007 |
16.70
|
36,100 | 16.75 | 16.75 | 16.51 | 0 | 0 | 0 |
10/09/2007 |
16.75
|
20,400 | 16.89 | 16.89 | 16.70 | 0 | 0 | 0 |
07/09/2007 |
16.89
|
20,900 | 16.84 | 16.89 | 16.70 | 0 | 0 | 0 |
06/09/2007 |
16.84
|
25,000 | 16.84 | 16.84 | 16.75 | 0 | 0 | 0 |
05/09/2007 |
16.84
|
25,400 | 17.03 | 17.03 | 16.79 | 0 | 0 | 0 |
04/09/2007 |
17.03
|
20,700 | 16.98 | 17.12 | 16.89 | 0 | 0 | 0 |
31/08/2007 |
16.98
|
16,100 | 17.03 | 17.03 | 16.89 | 0 | 0 | 0 |
30/08/2007 |
17.03
|
6,500 | 17.08 | 17.08 | 16.98 | 0 | 0 | 0 |
29/08/2007 |
17.08
|
24,700 | 17.03 | 17.08 | 16.94 | 0 | 0 | 0 |
28/08/2007 |
17.03
|
32,900 | 17.12 | 17.12 | 16.98 | 0 | 0 | 0 |
27/08/2007 |
17.12
|
17,600 | 17.22 | 17.22 | 16.98 | 0 | 0 | 0 |
24/08/2007 |
17.22
|
61,400 | 17.93 | 17.93 | 16.98 | 0 | 0 | 0 |
23/08/2007 |
17.93
|
139,300 | 16.84 | 17.93 | 16.84 | 0 | 0 | 0 |
22/08/2007 |
16.84
|
29,000 | 17.03 | 17.03 | 16.84 | 0 | 0 | 0 |
21/08/2007 |
17.03
|
25,600 | 17.17 | 17.17 | 16.98 | 0 | 0 | 0 |
20/08/2007 |
17.17
|
29,900 | 17.08 | 17.17 | 16.98 | 0 | 0 | 0 |
17/08/2007 |
17.08
|
15,800 | 17.31 | 17.31 | 16.98 | 0 | 0 | 0 |
16/08/2007 |
17.31
|
21,800 | 17.46 | 17.46 | 17.08 | 0 | 0 | 0 |
15/08/2007 |
17.46
|
9,000 | 17.46 | 17.46 | 17.27 | 0 | 0 | 0 |
14/08/2007 |
17.46
|
47,900 | 17.41 | 17.93 | 16.98 | 0 | 0 | 0 |
13/08/2007 |
17.41
|
30,700 | 17.55 | 18.12 | 17.36 | 0 | 0 | 0 |
10/08/2007 |
17.55
|
156,300 | 17.93 | 18.16 | 17.36 | 0 | 0 | 0 |
09/08/2007 |
17.93
|
254,700 | 17.22 | 17.93 | 17.08 | 0 | 0 | 0 |
08/08/2007 |
17.22
|
3,500 | 17.69 | 17.69 | 17.22 | 0 | 0 | 0 |
07/08/2007 |
17.69
|
142,300 | 17.08 | 17.69 | 16.98 | 0 | 0 | 0 |
06/08/2007 |
17.08
|
117,000 | 17.03 | 17.93 | 16.42 | 0 | 0 | 0 |
03/08/2007 |
17.03
|
59,100 | 17.46 | 17.46 | 16.89 | 0 | 0 | 0 |
02/08/2007 |
17.46
|
140,300 | 17.22 | 17.60 | 16.98 | 0 | 0 | 0 |
01/08/2007 |
17.22
|
65,400 | 16.98 | 17.22 | 16.89 | 0 | 0 | 0 |
31/07/2007 |
16.98
|
92,100 | 17.03 | 17.12 | 16.94 | 0 | 0 | 0 |
30/07/2007 |
17.03
|
37,600 | 16.98 | 17.08 | 16.61 | 0 | 0 | 0 |
27/07/2007 |
16.98
|
21,000 | 17.22 | 17.22 | 16.84 | 0 | 0 | 0 |
26/07/2007 |
17.22
|
11,800 | 17.69 | 17.69 | 16.75 | 0 | 0 | 0 |
25/07/2007 |
17.69
|
156,900 | 17.46 | 17.69 | 17.17 | 0 | 0 | 0 |
24/07/2007 |
17.46
|
53,600 | 17.46 | 17.50 | 15.90 | 0 | 0 | 0 |
23/07/2007 |
17.46
|
21,000 | 17.60 | 17.60 | 17.46 | 0 | 0 | 0 |
20/07/2007 |
17.60
|
25,500 | 17.69 | 17.69 | 17.50 | 0 | 0 | 0 |
19/07/2007 |
17.69
|
44,700 | 17.60 | 17.79 | 17.46 | 0 | 0 | 0 |
18/07/2007 |
17.60
|
86,400 | 17.74 | 17.74 | 17.55 | 0 | 0 | 0 |
17/07/2007 |
17.74
|
52,900 | 18.16 | 18.16 | 17.60 | 0 | 0 | 0 |
16/07/2007 |
18.16
|
95,200 | 17.74 | 18.16 | 17.46 | 0 | 0 | 0 |
13/07/2007 |
17.74
|
8,100 | 17.74 | 17.83 | 17.60 | 0 | 0 | 0 |
12/07/2007 |
17.74
|
4,700 | 17.97 | 17.97 | 17.60 | 0 | 0 | 0 |
11/07/2007 |
17.97
|
12,900 | 18.16 | 18.16 | 17.97 | 0 | 0 | 0 |
10/07/2007 |
18.16
|
228,800 | 17.93 | 18.40 | 17.93 | 0 | 0 | 0 |
09/07/2007 |
17.93
|
130,800 | 17.69 | 18.16 | 17.46 | 0 | 0 | 0 |
06/07/2007 |
17.69
|
51,200 | 17.69 | 17.69 | 17.46 | 0 | 0 | 0 |
05/07/2007 |
17.69
|
17,400 | 18.82 | 18.82 | 17.64 | 0 | 0 | 0 |
04/07/2007 |
18.82
|
111,100 | 17.69 | 18.87 | 17.08 | 0 | 0 | 0 |
03/07/2007 |
17.69
|
131,700 | 17.69 | 17.69 | 16.98 | 0 | 0 | 0 |
02/07/2007 |
17.69
|
119,400 | 17.69 | 17.69 | 17.46 | 0 | 0 | 0 |
29/06/2007 |
17.69
|
22,200 | 18.16 | 18.16 | 17.50 | 0 | 0 | 0 |