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) |
-1 | -2.41% | 557,700 | -55,900 | -2.2 |
40
41.65
40.25
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,351,300 | -100,100 | -4.0 |
39
42.60
40.25
|
3 tháng
(2024-06-21) |
-3.55 | -8.05% | 3,294,600 | -46,214 | -1.7 |
39
44.48
40.25
|
6 tháng
(2024-03-25) |
-7.42 | -15.49% | 9,122,400 | -16,544 | -0.1 |
39
47.92
40.25
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,034,500 | -29,349 | -0.8 |
39
50.22
40.25
|
24 tháng
(2022-09-30) |
11.98 | 42.02% | 32,588,800 | 1,136,105 | 41.9 |
18.77
54.23
40.25
|
36 tháng
(2021-10-05) |
5.59 | 16.01% | 55,486,400 | 1,460,155 | 61.2 |
18.77
54.23
40.25
|
60 tháng
(2019-10-16) |
22.43 | 124.11% | 71,983,180 | 1,814,325 | 72.4 |
17.62
54.23
40.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
10.06
|
77,130 | 10.38 | 10.38 | 9.95 | 500 | 36,070 | 0 |
15/11/2007 |
10.38
|
35,730 | 10.49 | 10.70 | 10.06 | 15,430 | 0 | 0 |
14/11/2007 |
10.49
|
35,560 | 10.00 | 10.49 | 10.06 | 0 | 300 | 0 |
13/11/2007 |
10.00
|
42,510 | 10.49 | 10.49 | 10.00 | 8,040 | 2,100 | 0 |
12/11/2007 |
10.49
|
19,310 | 10.91 | 10.91 | 10.49 | 1,800 | 200 | 0 |
09/11/2007 |
10.91
|
20,010 | 11.02 | 11.02 | 10.81 | 0 | 0 | 0 |
08/11/2007 |
11.02
|
29,560 | 11.02 | 11.13 | 10.91 | 0 | 4,000 | 0 |
07/11/2007 |
11.02
|
11,860 | 10.91 | 11.02 | 10.91 | 0 | 0 | 0 |
06/11/2007 |
10.91
|
34,140 | 11.02 | 11.23 | 10.91 | 0 | 0 | 0 |
05/11/2007 |
11.02
|
25,810 | 11.23 | 11.23 | 11.02 | 0 | 200 | 0 |
02/11/2007 |
11.23
|
35,880 | 11.23 | 11.34 | 11.13 | 3,500 | 0 | 0 |
01/11/2007 |
11.23
|
33,970 | 10.81 | 11.23 | 10.91 | 4,000 | 0 | 0 |
31/10/2007 |
10.81
|
15,250 | 10.91 | 10.91 | 10.81 | 500 | 360 | 0 |
30/10/2007 |
10.91
|
24,700 | 10.81 | 11.02 | 10.91 | 17,400 | 0 | 0 |
29/10/2007 |
10.81
|
22,430 | 10.91 | 10.91 | 10.81 | 1,000 | 0 | 0 |
26/10/2007 |
10.91
|
37,870 | 11.02 | 11.02 | 10.91 | 5,000 | 0 | 0 |
25/10/2007 |
11.02
|
37,160 | 10.91 | 11.23 | 10.91 | 3,500 | 0 | 0 |
24/10/2007 |
10.91
|
39,660 | 10.59 | 10.91 | 10.70 | 450 | 0 | 0 |
23/10/2007 |
10.59
|
27,130 | 10.70 | 10.81 | 10.59 | 100 | 1,000 | 0 |
22/10/2007 |
10.70
|
35,880 | 10.81 | 10.81 | 10.70 | 1,800 | 0 | 0 |
19/10/2007 |
10.81
|
50,590 | 11.02 | 11.02 | 10.70 | 3,600 | 21,280 | 0 |
18/10/2007 |
11.02
|
48,110 | 11.02 | 11.13 | 10.91 | 12,800 | 0 | 0 |
17/10/2007 |
11.02
|
38,090 | 11.13 | 11.13 | 11.02 | 1,400 | 0 | 0 |
16/10/2007 |
11.13
|
45,800 | 11.45 | 11.45 | 11.13 | 1,830 | 0 | 0 |
15/10/2007 |
11.45
|
79,510 | 11.34 | 11.55 | 11.34 | 1,100 | 330 | 0 |
12/10/2007 |
11.34
|
69,090 | 11.23 | 11.34 | 11.13 | 41,670 | 0 | 0 |
11/10/2007 |
11.23
|
60,400 | 11.13 | 11.34 | 11.13 | 5,500 | 480 | 0 |
10/10/2007 |
11.13
|
102,710 | 11.02 | 11.34 | 10.91 | 12,790 | 1,000 | 0 |
09/10/2007 |
11.02
|
69,370 | 10.70 | 11.13 | 10.81 | 0 | 0 | 0 |
08/10/2007 |
10.70
|
70,210 | 10.81 | 10.81 | 10.49 | 130 | 0 | 0 |
05/10/2007 |
10.81
|
55,000 | 10.91 | 10.91 | 10.70 | 0 | 0 | 0 |
04/10/2007 |
10.91
|
95,320 | 11.34 | 11.34 | 10.81 | 2,090 | 200 | 0 |
03/10/2007 |
11.34
|
206,390 | 10.81 | 11.34 | 10.49 | 28,810 | 700 | 0 |
02/10/2007 |
10.81
|
264,980 | 10.38 | 10.81 | 10.49 | 18,590 | 11,050 | 0 |
01/10/2007 |
10.38
|
19,580 | 9.90 | 10.38 | 10.38 | 0 | 0 | 0 |
28/09/2007 |
9.90
|
122,180 | 9.47 | 9.90 | 9.58 | 0 | 30,000 | 0 |
27/09/2007 |
9.47
|
66,380 | 9.58 | 9.58 | 9.42 | 7,900 | 0 | 0 |
26/09/2007 |
9.58
|
97,640 | 9.58 | 9.74 | 9.58 | 700 | 0 | 0 |
25/09/2007 |
9.58
|
87,800 | 9.52 | 9.74 | 9.52 | 2,800 | 6,300 | 0 |
24/09/2007 |
9.52
|
86,860 | 9.09 | 9.52 | 9.20 | 1,000 | 3,000 | 0 |
21/09/2007 |
9.09
|
44,720 | 9.20 | 9.20 | 8.93 | 4,100 | 0 | 0 |
20/09/2007 |
9.20
|
57,830 | 9.20 | 9.42 | 9.15 | 0 | 3,000 | 0 |
19/09/2007 |
9.20
|
108,630 | 9.04 | 9.25 | 9.09 | 65,060 | 2,000 | 0 |
18/09/2007 |
9.04
|
68,100 | 8.93 | 9.04 | 8.88 | 50 | 4,250 | 0 |
17/09/2007 |
8.93
|
25,020 | 9.09 | 9.09 | 8.93 | 100 | 1,000 | 0 |
14/09/2007 |
9.09
|
48,550 | 9.25 | 9.25 | 9.09 | 800 | 4,830 | 0 |
13/09/2007 |
9.25
|
61,030 | 8.99 | 9.25 | 8.99 | 0 | 1,000 | 0 |
12/09/2007 |
8.99
|
42,830 | 8.83 | 8.99 | 8.88 | 0 | 0 | 0 |
11/09/2007 |
8.83
|
63,790 | 8.77 | 8.88 | 8.77 | 3,020 | 0 | 0 |
10/09/2007 |
8.77
|
48,630 | 8.72 | 8.77 | 8.72 | 2,100 | 900 | 0 |
07/09/2007 |
8.72
|
29,220 | 8.72 | 8.77 | 8.72 | 1,500 | 170 | 0 |
06/09/2007 |
8.72
|
34,520 | 8.72 | 8.77 | 8.67 | 1,450 | 0 | 0 |
05/09/2007 |
8.72
|
88,840 | 8.67 | 8.77 | 8.67 | 20,990 | 0 | 0 |
04/09/2007 |
8.67
|
27,680 | 8.56 | 8.67 | 8.56 | 700 | 0 | 0 |
31/08/2007 |
8.56
|
79,560 | 8.40 | 8.56 | 8.40 | 39,340 | 0 | 0 |
30/08/2007 |
8.40
|
24,110 | 8.29 | 8.40 | 8.24 | 7,310 | 200 | 0 |
29/08/2007 |
8.29
|
15,000 | 8.35 | 8.35 | 8.29 | 0 | 2,510 | 0 |
28/08/2007 |
8.35
|
11,230 | 8.35 | 8.35 | 8.29 | 100 | 0 | 0 |
27/08/2007 |
8.35
|
19,800 | 8.35 | 8.35 | 8.24 | 300 | 0 | 0 |
24/08/2007 |
8.35
|
19,630 | 8.24 | 8.35 | 8.18 | 200 | 0 | 0 |
23/08/2007 |
8.24
|
4,760 | 8.24 | 8.35 | 8.24 | 0 | 0 | 0 |
22/08/2007 |
8.24
|
10,370 | 8.35 | 8.35 | 8.24 | 200 | 0 | 0 |
21/08/2007 |
8.35
|
11,320 | 8.51 | 8.51 | 8.35 | 1,000 | 10 | 0 |
20/08/2007 |
8.51
|
74,230 | 8.13 | 8.51 | 8.13 | 50,000 | 13,400 | 0 |
17/08/2007 |
8.13
|
27,820 | 8.24 | 8.24 | 8.02 | 10,010 | 0 | 0 |
16/08/2007 |
8.24
|
12,650 | 8.24 | 8.24 | 8.13 | 1,200 | 0 | 0 |
15/08/2007 |
8.24
|
24,460 | 8.18 | 8.24 | 8.18 | 17,690 | 0 | 0 |
14/08/2007 |
8.18
|
4,610 | 8.13 | 8.24 | 8.13 | 0 | 0 | 0 |
13/08/2007 |
8.13
|
30,500 | 8.35 | 8.35 | 8.02 | 1,160 | 700 | 0 |
10/08/2007 |
8.35
|
17,810 | 8.51 | 8.51 | 8.24 | 900 | 0 | 0 |
09/08/2007 |
8.51
|
18,290 | 8.13 | 8.51 | 8.24 | 0 | 0 | 0 |
08/08/2007 |
8.13
|
7,600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
07/08/2007 |
8.13
|
10,290 | 8.13 | 8.13 | 8.08 | 300 | 0 | 0 |
06/08/2007 |
8.13
|
10,760 | 8.24 | 8.24 | 8.13 | 0 | 2,050 | 0 |
03/08/2007 |
8.24
|
3,630 | 8.24 | 8.24 | 8.24 | 120 | 0 | 0 |
02/08/2007 |
8.24
|
23,270 | 8.45 | 8.45 | 8.24 | 10,050 | 0 | 0 |
01/08/2007 |
8.45
|
32,040 | 8.24 | 8.45 | 8.08 | 20 | 16,130 | 0 |
31/07/2007 |
8.24
|
43,190 | 8.40 | 8.40 | 8.08 | 25,100 | 0 | 0 |
30/07/2007 |
8.40
|
12,580 | 8.40 | 8.40 | 8.13 | 170 | 3,000 | 0 |
27/07/2007 |
8.40
|
6,240 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 |
26/07/2007 |
8.51
|
19,730 | 8.56 | 8.56 | 8.45 | 14,150 | 0 | 0 |
25/07/2007 |
8.56
|
9,630 | 8.67 | 8.67 | 8.56 | 100 | 2,300 | 0 |
24/07/2007 |
8.67
|
19,190 | 8.77 | 8.77 | 8.67 | 10,300 | 0 | 0 |
23/07/2007 |
8.77
|
61,180 | 8.67 | 8.77 | 8.67 | 26,900 | 100 | 0 |
20/07/2007 |
8.67
|
37,340 | 8.51 | 8.67 | 8.51 | 10,250 | 1,000 | 0 |
19/07/2007 |
8.51
|
15,500 | 8.51 | 8.61 | 8.51 | 0 | 0 | 0 |
18/07/2007 |
8.51
|
8,180 | 8.45 | 8.51 | 8.45 | 1,500 | 0 | 0 |
17/07/2007 |
8.45
|
15,030 | 8.56 | 8.56 | 8.45 | 200 | 0 | 0 |
16/07/2007 |
8.56
|
23,300 | 8.67 | 8.67 | 8.56 | 0 | 210 | 0 |
13/07/2007 |
8.67
|
17,480 | 8.56 | 8.67 | 8.56 | 0 | 300 | 0 |
12/07/2007 |
8.56
|
30,470 | 8.72 | 8.72 | 8.56 | 0 | 0 | 0 |
11/07/2007 |
8.72
|
32,660 | 8.88 | 8.88 | 8.72 | 1,000 | 0 | 0 |
10/07/2007 |
8.88
|
54,680 | 8.56 | 8.88 | 8.61 | 0 | 3,000 | 0 |
09/07/2007 |
8.56
|
34,210 | 8.56 | 8.56 | 8.45 | 10,500 | 14,460 | 0 |
06/07/2007 |
8.56
|
30,760 | 8.45 | 8.56 | 8.56 | 100 | 0 | 0 |
05/07/2007 |
8.45
|
118,570 | 8.51 | 8.51 | 8.45 | 53,750 | 0 | 0 |
04/07/2007 |
8.51
|
21,820 | 8.13 | 8.51 | 8.13 | 250 | 10 | 0 |
03/07/2007 |
8.13
|
91,830 | 8.13 | 8.13 | 8.13 | 72,070 | 21,190 | 0 |
02/07/2007 |
8.13
|
89,740 | 8.29 | 8.35 | 8.13 | 50,100 | 51,510 | 0 |
29/06/2007 |
8.29
|
29,470 | 8.40 | 8.40 | 8.29 | 200 | 7,100 | 0 |