| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2007 |
10.24
|
43,870 | 10.31 | 10.31 | 10.19 | 0 | 0 | 0 |
| 08/11/2007 |
10.31
|
22,860 | 10.55 | 10.55 | 10.19 | 0 | 0 | 0 |
| 07/11/2007 |
10.55
|
172,490 | 10.31 | 10.82 | 10.43 | 0 | 200 | 0 |
| 06/11/2007 |
10.31
|
140,650 | 9.82 | 10.31 | 10.16 | 0 | 500 | 0 |
| 05/11/2007 |
9.82
|
32,740 | 9.82 | 9.92 | 9.58 | 0 | 0 | 0 |
| 02/11/2007 |
9.82
|
37,230 | 10.19 | 10.19 | 9.70 | 300 | 0 | 0 |
| 01/11/2007 |
10.19
|
14,980 | 10.07 | 10.19 | 9.97 | 0 | 0 | 0 |
| 31/10/2007 |
10.07
|
100,480 | 10.19 | 10.19 | 9.68 | 500 | 47,000 | 0 |
| 30/10/2007 |
10.19
|
73,480 | 10.65 | 10.65 | 10.14 | 200 | 0 | 0 |
| 29/10/2007 |
10.65
|
26,230 | 10.70 | 10.70 | 10.43 | 0 | 0 | 0 |
| 26/10/2007 |
10.70
|
188,630 | 10.43 | 10.89 | 9.94 | 1,000 | 45,000 | 0 |
| 25/10/2007 |
10.43
|
102,050 | 9.94 | 10.43 | 10.19 | 47,000 | 0 | 0 |
| 24/10/2007 |
9.94
|
37,960 | 9.70 | 9.94 | 9.70 | 0 | 0 | 0 |
| 23/10/2007 |
9.70
|
78,660 | 9.94 | 9.94 | 9.58 | 0 | 0 | 0 |
| 22/10/2007 |
9.94
|
34,090 | 10.04 | 10.04 | 9.56 | 0 | 0 | 0 |
| 19/10/2007 |
10.04
|
34,050 | 10.14 | 10.14 | 9.65 | 0 | 0 | 0 |
| 18/10/2007 |
10.14
|
94,500 | 10.67 | 10.67 | 10.14 | 0 | 300 | 0 |
| 17/10/2007 |
10.67
|
160,440 | 10.41 | 10.92 | 10.67 | 0 | 0 | 0 |
| 16/10/2007 |
10.41
|
64,840 | 9.92 | 10.41 | 10.41 | 0 | 4,000 | 0 |
| 15/10/2007 |
9.92
|
106,420 | 9.46 | 9.92 | 9.65 | 0 | 2,000 | 0 |
| 12/10/2007 |
9.46
|
96,770 | 9.24 | 9.58 | 9.36 | 0 | 0 | 0 |
| 11/10/2007 |
9.24
|
41,500 | 9.22 | 9.24 | 9.17 | 0 | 0 | 0 |
| 10/10/2007 |
9.22
|
48,630 | 9.39 | 9.39 | 9.17 | 100 | 0 | 0 |
| 09/10/2007 |
9.39
|
25,230 | 9.36 | 9.46 | 9.36 | 0 | 1,000 | 0 |
| 08/10/2007 |
9.36
|
36,730 | 9.34 | 9.46 | 9.10 | 0 | 0 | 0 |
| 05/10/2007 |
9.34
|
49,020 | 8.97 | 9.34 | 8.97 | 0 | 0 | 0 |
| 04/10/2007 |
8.97
|
81,080 | 8.97 | 8.97 | 8.78 | 33,000 | 0 | 0 |
| 03/10/2007 |
8.97
|
61,340 | 9.10 | 9.10 | 8.76 | 15,500 | 0 | 0 |
| 02/10/2007 |
9.10
|
38,580 | 9.22 | 9.22 | 8.85 | 0 | 1,200 | 0 |
| 01/10/2007 |
9.22
|
40,650 | 9.51 | 9.51 | 9.12 | 0 | 0 | 0 |
| 28/09/2007 |
9.51
|
142,900 | 9.07 | 9.51 | 9.51 | 0 | 500 | 0 |
| 27/09/2007 |
9.07
|
78,370 | 8.66 | 9.07 | 9.07 | 0 | 500 | 0 |
| 26/09/2007 |
8.66
|
130,640 | 8.25 | 8.66 | 8.13 | 200 | 700 | 0 |
| 25/09/2007 |
8.25
|
27,640 | 8.25 | 8.49 | 8.20 | 2,000 | 200 | 0 |
| 24/09/2007 |
8.25
|
12,890 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 21/09/2007 |
8.25
|
7,750 | 8.27 | 8.27 | 8.22 | 0 | 0 | 0 |
| 20/09/2007 |
8.27
|
12,240 | 8.27 | 8.37 | 8.27 | 0 | 0 | 0 |
| 19/09/2007 |
8.27
|
6,610 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 |
| 18/09/2007 |
8.25
|
1,810 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 17/09/2007 |
8.37
|
5,100 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 14/09/2007 |
8.49
|
4,400 | 8.37 | 8.49 | 8.25 | 0 | 0 | 0 |
| 13/09/2007 |
8.37
|
1,500 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 12/09/2007 |
8.49
|
10,550 | 8.61 | 8.61 | 8.49 | 0 | 1,100 | 0 |
| 11/09/2007 |
8.61
|
15,050 | 8.34 | 8.61 | 8.32 | 1,000 | 0 | 0 |
| 10/09/2007 |
8.34
|
9,800 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 07/09/2007 |
8.25
|
7,490 | 8.15 | 8.25 | 8.08 | 0 | 0 | 0 |
| 06/09/2007 |
8.15
|
3,810 | 8.27 | 8.27 | 8.00 | 0 | 0 | 0 |
| 05/09/2007 |
8.27
|
2,350 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 04/09/2007 |
8.27
|
5,500 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
| 31/08/2007 |
8.27
|
5,210 | 8.25 | 8.27 | 8.25 | 0 | 0 | 0 |
| 30/08/2007 |
8.25
|
5,110 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/08/2007 |
8.25
|
3,920 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 |
| 28/08/2007 |
8.27
|
19,350 | 8.37 | 8.51 | 8.25 | 0 | 0 | 0 |
| 27/08/2007 |
8.37
|
28,790 | 8.22 | 8.37 | 8.22 | 0 | 0 | 0 |
| 24/08/2007 |
8.22
|
11,760 | 7.93 | 8.32 | 8.03 | 0 | 0 | 0 |
| 23/08/2007 |
7.93
|
17,910 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 |
| 22/08/2007 |
7.83
|
24,020 | 7.81 | 7.88 | 7.81 | 0 | 0 | 0 |
| 21/08/2007 |
7.81
|
23,260 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/08/2007 |
7.88
|
5,800 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 |
| 17/08/2007 |
8.00
|
4,340 | 8.00 | 8.25 | 7.88 | 0 | 0 | 0 |
| 16/08/2007 |
8.00
|
5,890 | 8.05 | 8.44 | 8.00 | 0 | 0 | 0 |
| 15/08/2007 |
8.05
|
9,790 | 8.32 | 8.32 | 8.05 | 0 | 0 | 0 |
| 14/08/2007 |
8.32
|
11,650 | 8.08 | 8.32 | 8.08 | 0 | 0 | 0 |
| 13/08/2007 |
8.08
|
2,460 | 8.49 | 8.49 | 8.08 | 0 | 0 | 0 |
| 10/08/2007 |
8.49
|
7,590 | 8.49 | 8.49 | 8.25 | 0 | 0 | 0 |
| 09/08/2007 |
8.49
|
7,710 | 8.25 | 8.49 | 8.25 | 0 | 0 | 0 |
| 08/08/2007 |
8.25
|
30,540 | 8.66 | 8.66 | 8.25 | 0 | 0 | 0 |
| 07/08/2007 |
8.66
|
7,600 | 8.66 | 8.66 | 8.37 | 0 | 0 | 0 |
| 06/08/2007 |
8.66
|
640 | 8.80 | 8.80 | 8.49 | 0 | 0 | 0 |
| 03/08/2007 |
8.80
|
1,840 | 8.88 | 8.90 | 8.61 | 1,020 | 0 | 0 |
| 02/08/2007 |
8.88
|
3,690 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
| 01/08/2007 |
8.90
|
1,410 | 8.51 | 8.90 | 8.73 | 0 | 0 | 0 |
| 31/07/2007 |
8.51
|
8,800 | 8.95 | 8.95 | 8.51 | 0 | 0 | 0 |
| 30/07/2007 |
8.95
|
1,900 | 8.73 | 9.07 | 8.95 | 0 | 0 | 0 |
| 27/07/2007 |
8.73
|
10,610 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 |
| 26/07/2007 |
8.73
|
6,120 | 8.95 | 8.95 | 8.73 | 0 | 1,500 | 0 |
| 25/07/2007 |
8.95
|
4,260 | 8.95 | 8.97 | 8.95 | 0 | 100 | 0 |
| 24/07/2007 |
8.95
|
1,420 | 8.88 | 8.95 | 8.73 | 0 | 0 | 0 |
| 23/07/2007 |
8.88
|
27,610 | 9.34 | 9.34 | 8.88 | 0 | 0 | 0 |
| 20/07/2007 |
9.34
|
126,850 | 9.34 | 9.68 | 9.34 | 1,500 | 3,100 | 0 |
| 19/07/2007 |
9.34
|
26,840 | 8.90 | 9.34 | 9.34 | 0 | 3,000 | 0 |
| 18/07/2007 |
8.90
|
21,460 | 8.49 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/07/2007 |
8.49
|
10,950 | 8.27 | 8.49 | 8.27 | 0 | 0 | 0 |
| 16/07/2007 |
8.27
|
10,820 | 8.68 | 8.68 | 8.27 | 0 | 210 | 0 |
| 13/07/2007 |
8.68
|
32,800 | 8.49 | 8.68 | 8.49 | 0 | 3,880 | 0 |
| 12/07/2007 |
8.49
|
8,850 | 8.49 | 8.49 | 8.49 | 0 | 1,120 | 0 |
| 11/07/2007 |
8.49
|
28,290 | 8.42 | 8.49 | 8.25 | 0 | 0 | 0 |
| 10/07/2007 |
8.42
|
12,590 | 8.34 | 8.42 | 8.25 | 0 | 0 | 0 |
| 09/07/2007 |
8.34
|
15,390 | 8.37 | 8.37 | 8.34 | 1,000 | 0 | 0 |
| 06/07/2007 |
8.37
|
2,800 | 8.49 | 8.61 | 8.37 | 1,100 | 0 | 0 |
| 05/07/2007 |
8.49
|
4,790 | 8.47 | 8.66 | 8.49 | 0 | 0 | 0 |
| 04/07/2007 |
8.47
|
3,350 | 8.08 | 8.47 | 8.08 | 0 | 0 | 0 |
| 03/07/2007 |
8.08
|
15,770 | 8.49 | 8.49 | 8.08 | 0 | 0 | 0 |
| 02/07/2007 |
8.49
|
14,590 | 8.73 | 8.73 | 8.49 | 0 | 3,000 | 0 |
| 29/06/2007 |
8.73
|
13,700 | 8.80 | 8.80 | 8.73 | 0 | 1,500 | 0 |
| 28/06/2007 |
8.80
|
9,590 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 |
| 27/06/2007 |
8.97
|
15,210 | 9.02 | 9.10 | 8.97 | 0 | 0 | 0 |
| 26/06/2007 |
9.02
|
32,770 | 9.02 | 9.02 | 8.73 | 2,000 | 0 | 0 |
| 25/06/2007 |
9.02
|
17,120 | 9.46 | 9.46 | 9.02 | 0 | 0 | 0 |
| 22/06/2007 |
9.46
|
22,620 | 9.22 | 9.46 | 8.80 | 100 | 250 | 0 |