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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
5.85
|
27,380 | 5.85 | 5.89 | 5.76 | 19,980 | 0 | 0 |
15/11/2007 |
5.85
|
28,330 | 5.89 | 5.94 | 5.76 | 10,000 | 0 | 0 |
14/11/2007 |
5.89
|
26,200 | 5.62 | 5.89 | 5.85 | 0 | 0 | 0 |
13/11/2007 |
5.62
|
43,210 | 5.85 | 5.85 | 5.57 | 10,880 | 0 | 0 |
12/11/2007 |
5.85
|
27,720 | 5.89 | 5.89 | 5.80 | 12,000 | 7,460 | 0 |
09/11/2007 |
5.89
|
16,350 | 5.98 | 5.98 | 5.89 | 200 | 0 | 0 |
08/11/2007 |
5.98
|
10,610 | 6.03 | 6.08 | 5.98 | 0 | 1,500 | 0 |
07/11/2007 |
6.03
|
22,790 | 6.03 | 6.03 | 5.94 | 1,500 | 0 | 0 |
06/11/2007 |
6.03
|
39,340 | 6.08 | 6.17 | 6.03 | 4,470 | 0 | 0 |
05/11/2007 |
6.08
|
18,730 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
02/11/2007 |
6.17
|
19,440 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 |
01/11/2007 |
6.26
|
79,950 | 6.30 | 6.30 | 6.21 | 50,000 | 0 | 0 |
31/10/2007 |
6.30
|
102,410 | 6.30 | 6.30 | 6.21 | 93,830 | 0 | 0 |
30/10/2007 |
6.30
|
74,450 | 6.08 | 6.30 | 6.17 | 62,840 | 0 | 0 |
29/10/2007 |
6.08
|
34,000 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
26/10/2007 |
6.17
|
52,260 | 6.21 | 6.26 | 6.17 | 1,000 | 0 | 0 |
25/10/2007 |
6.21
|
77,990 | 6.21 | 6.35 | 6.21 | 100 | 0 | 0 |
24/10/2007 |
6.21
|
61,000 | 6.17 | 6.26 | 6.12 | 0 | 0 | 0 |
23/10/2007 |
6.17
|
36,340 | 6.21 | 6.21 | 6.17 | 200 | 0 | 0 |
22/10/2007 |
6.21
|
31,810 | 6.30 | 6.30 | 6.21 | 0 | 9,310 | 0 |
19/10/2007 |
6.30
|
68,340 | 6.40 | 6.40 | 6.17 | 0 | 41,000 | 0 |
18/10/2007 |
6.40
|
117,480 | 6.44 | 6.67 | 6.40 | 0 | 10,450 | 0 |
17/10/2007 |
6.44
|
141,180 | 6.17 | 6.44 | 6.35 | 0 | 0 | 0 |
16/10/2007 |
6.17
|
141,710 | 6.08 | 6.26 | 6.08 | 2,200 | 111,000 | 0 |
15/10/2007 |
6.08
|
64,080 | 6.12 | 6.17 | 6.08 | 200 | 40,580 | 0 |
12/10/2007 |
6.12
|
60,610 | 6.17 | 6.17 | 6.12 | 3,000 | 33,630 | 0 |
11/10/2007 |
6.17
|
43,140 | 6.17 | 6.26 | 6.17 | 11,000 | 30,000 | 0 |
10/10/2007 |
6.17
|
25,820 | 6.21 | 6.21 | 6.17 | 20 | 2,190 | 0 |
09/10/2007 |
6.21
|
19,720 | 6.26 | 6.26 | 6.21 | 100 | 6,000 | 0 |
08/10/2007 |
6.26
|
20,630 | 6.26 | 6.35 | 6.26 | 100 | 4,000 | 0 |
05/10/2007 |
6.26
|
26,850 | 6.30 | 6.30 | 6.12 | 0 | 0 | 0 |
04/10/2007 |
6.30
|
28,270 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 |
03/10/2007 |
6.49
|
37,340 | 6.53 | 6.53 | 6.35 | 450 | 0 | 0 |
02/10/2007 |
6.53
|
50,510 | 6.40 | 6.58 | 6.40 | 0 | 200 | 0 |
01/10/2007 |
6.40
|
82,990 | 6.12 | 6.40 | 6.26 | 0 | 0 | 0 |
28/09/2007 |
6.12
|
32,280 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 |
27/09/2007 |
6.08
|
17,610 | 6.17 | 6.17 | 6.03 | 500 | 0 | 0 |
26/09/2007 |
6.17
|
48,250 | 6.08 | 6.30 | 6.17 | 3,320 | 0 | 0 |
25/09/2007 |
6.08
|
41,400 | 5.85 | 6.12 | 5.94 | 0 | 0 | 0 |
24/09/2007 |
5.85
|
16,020 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 |
21/09/2007 |
5.85
|
15,160 | 5.85 | 5.89 | 5.85 | 0 | 0 | 0 |
20/09/2007 |
5.85
|
21,850 | 5.85 | 5.89 | 5.85 | 0 | 0 | 0 |
19/09/2007 |
5.85
|
17,130 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 |
18/09/2007 |
5.85
|
15,510 | 5.85 | 5.89 | 5.85 | 0 | 0 | 0 |
17/09/2007 |
5.85
|
4,490 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
14/09/2007 |
5.89
|
5,310 | 5.85 | 5.94 | 5.89 | 0 | 0 | 0 |
13/09/2007 |
5.85
|
5,980 | 5.89 | 5.89 | 5.85 | 200 | 0 | 0 |
12/09/2007 |
5.89
|
5,050 | 5.89 | 5.94 | 5.85 | 200 | 0 | 0 |
11/09/2007 |
5.89
|
9,070 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
10/09/2007 |
5.98
|
6,130 | 6.03 | 6.03 | 5.94 | 1,600 | 0 | 0 |
07/09/2007 |
6.03
|
8,750 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
06/09/2007 |
6.03
|
6,220 | 5.98 | 6.03 | 5.94 | 450 | 0 | 0 |
05/09/2007 |
5.98
|
26,890 | 6.03 | 6.08 | 5.98 | 11,000 | 0 | 0 |
04/09/2007 |
6.03
|
7,760 | 5.94 | 6.08 | 6.03 | 2,000 | 0 | 0 |
31/08/2007 |
5.94
|
46,350 | 6.03 | 6.03 | 5.94 | 0 | 42,260 | 0 |
30/08/2007 |
6.03
|
5,000 | 6.03 | 6.08 | 6.03 | 0 | 0 | 0 |
29/08/2007 |
6.03
|
10,120 | 6.12 | 6.12 | 5.94 | 0 | 0 | 0 |
28/08/2007 |
6.12
|
95,590 | 5.94 | 6.12 | 5.94 | 94,930 | 200 | 0 |
27/08/2007 |
5.94
|
6,320 | 6.08 | 6.08 | 5.94 | 500 | 0 | 0 |
24/08/2007 |
6.08
|
89,890 | 5.80 | 6.08 | 5.80 | 88,240 | 2,770 | 0 |
23/08/2007 |
5.80
|
11,040 | 5.76 | 5.80 | 5.80 | 100 | 0 | 0 |
22/08/2007 |
5.76
|
6,690 | 5.89 | 5.89 | 5.76 | 0 | 1,460 | 0 |
21/08/2007 |
5.89
|
32,190 | 5.80 | 5.94 | 5.80 | 23,000 | 9,000 | 0 |
20/08/2007 |
5.80
|
12,390 | 5.76 | 5.85 | 5.76 | 200 | 90 | 0 |
17/08/2007 |
5.76
|
11,240 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 |
16/08/2007 |
5.85
|
10,300 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
15/08/2007 |
5.89
|
13,720 | 5.98 | 5.98 | 5.85 | 0 | 0 | 0 |
14/08/2007 |
5.98
|
16,100 | 5.98 | 6.08 | 5.94 | 0 | 2,100 | 0 |
13/08/2007 |
5.98
|
15,220 | 6.17 | 6.17 | 5.94 | 300 | 0 | 0 |
10/08/2007 |
6.17
|
125,890 | 6.08 | 6.17 | 5.94 | 87,530 | 0 | 0 |
09/08/2007 |
6.08
|
98,950 | 5.80 | 6.08 | 5.85 | 86,510 | 100 | 0 |
08/08/2007 |
5.80
|
32,640 | 5.80 | 5.80 | 5.71 | 23,050 | 0 | 0 |
07/08/2007 |
5.80
|
15,110 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
06/08/2007 |
5.80
|
57,000 | 5.80 | 5.80 | 5.76 | 47,340 | 0 | 0 |
03/08/2007 |
5.80
|
114,960 | 5.66 | 5.80 | 5.66 | 101,310 | 720 | 0 |
02/08/2007 |
5.66
|
77,360 | 5.44 | 5.66 | 5.48 | 68,320 | 3,000 | 0 |
01/08/2007 |
5.44
|
16,930 | 5.39 | 5.53 | 5.39 | 6,970 | 0 | 0 |
31/07/2007 |
5.39
|
39,070 | 5.44 | 5.44 | 5.21 | 32,290 | 780 | 0 |
30/07/2007 |
5.44
|
9,340 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
27/07/2007 |
5.48
|
18,670 | 5.57 | 5.57 | 5.48 | 11,090 | 0 | 0 |
26/07/2007 |
5.57
|
19,620 | 5.62 | 5.62 | 5.57 | 15,360 | 0 | 0 |
25/07/2007 |
5.62
|
26,780 | 5.62 | 5.62 | 5.62 | 24,160 | 0 | 0 |
24/07/2007 |
5.62
|
19,000 | 5.66 | 5.66 | 5.62 | 9,470 | 0 | 0 |
23/07/2007 |
5.66
|
20,970 | 5.57 | 5.66 | 5.62 | 5,520 | 0 | 0 |
20/07/2007 |
5.57
|
30,820 | 5.62 | 5.62 | 5.57 | 20,590 | 0 | 0 |
19/07/2007 |
5.62
|
22,470 | 5.66 | 5.66 | 5.57 | 20,230 | 0 | 0 |
18/07/2007 |
5.66
|
11,670 | 5.66 | 5.66 | 5.66 | 18,100 | 0 | 0 |
17/07/2007 |
5.66
|
19,950 | 5.48 | 5.66 | 5.57 | 11,400 | 0 | 0 |
16/07/2007 |
5.48
|
30,150 | 5.71 | 5.71 | 5.48 | 600 | 0 | 0 |
13/07/2007 |
5.71
|
16,980 | 5.71 | 5.71 | 5.66 | 300 | 1,020 | 0 |
12/07/2007 |
5.71
|
15,400 | 5.76 | 5.76 | 5.71 | 600 | 0 | 0 |
11/07/2007 |
5.76
|
26,110 | 5.85 | 5.85 | 5.76 | 500 | 0 | 0 |
10/07/2007 |
5.85
|
14,070 | 5.71 | 5.85 | 5.76 | 0 | 0 | 0 |
09/07/2007 |
5.71
|
34,970 | 5.71 | 5.71 | 5.71 | 25,640 | 0 | 0 |
06/07/2007 |
5.71
|
27,860 | 5.71 | 5.71 | 5.66 | 12,650 | 0 | 0 |
05/07/2007 |
5.71
|
9,250 | 5.89 | 5.89 | 5.71 | 2,900 | 2,000 | 0 |
04/07/2007 |
5.89
|
44,440 | 5.62 | 5.89 | 5.62 | 29,580 | 0 | 0 |
03/07/2007 |
5.62
|
18,610 | 5.76 | 5.76 | 5.53 | 0 | 100 | 0 |
02/07/2007 |
5.76
|
19,910 | 5.94 | 5.94 | 5.76 | 2,500 | 0 | 0 |
29/06/2007 |
5.94
|
19,200 | 5.98 | 5.98 | 5.94 | 2,880 | 1,230 | 0 |