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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
16.78
|
78,670 | 17.10 | 17.10 | 16.62 | 0 | 7,090 | 0 |
14/11/2007 |
17.10
|
101,710 | 16.30 | 17.10 | 16.30 | 1,000 | 2,400 | 0 |
13/11/2007 |
16.30
|
140,340 | 17.10 | 17.10 | 16.30 | 2,600 | 0 | 0 |
12/11/2007 |
17.10
|
137,770 | 17.26 | 17.42 | 17.10 | 0 | 1,000 | 0 |
09/11/2007 |
17.26
|
155,950 | 17.74 | 17.74 | 17.10 | 200 | 0 | 0 |
08/11/2007 |
17.74
|
127,550 | 18.22 | 18.38 | 17.74 | 5,000 | 1,000 | 0 |
07/11/2007 |
18.22
|
226,870 | 18.06 | 18.54 | 18.06 | 18,000 | 0 | 0 |
06/11/2007 |
18.06
|
224,440 | 17.42 | 18.06 | 17.10 | 16,000 | 0 | 0 |
05/11/2007 |
17.42
|
192,070 | 17.74 | 17.74 | 17.26 | 0 | 31,260 | 0 |
02/11/2007 |
17.74
|
259,370 | 17.90 | 18.22 | 17.74 | 1,000 | 1,800 | 0 |
01/11/2007 |
17.90
|
136,610 | 17.74 | 18.06 | 17.74 | 4,200 | 0 | 0 |
31/10/2007 |
17.74
|
266,730 | 18.38 | 18.38 | 17.58 | 5,000 | 0 | 0 |
30/10/2007 |
18.38
|
351,550 | 18.38 | 18.54 | 18.06 | 73,000 | 200 | 0 |
29/10/2007 |
18.38
|
404,330 | 18.54 | 18.86 | 18.38 | 0 | 0 | 0 |
26/10/2007 |
18.54
|
231,020 | 18.06 | 18.86 | 18.22 | 5,950 | 0 | 0 |
25/10/2007 |
18.06
|
384,180 | 17.26 | 18.06 | 17.26 | 31,260 | 50,000 | 0 |
24/10/2007 |
17.26
|
366,790 | 16.62 | 17.26 | 16.30 | 27,900 | 25,000 | 0 |
23/10/2007 |
16.62
|
610,870 | 15.89 | 16.62 | 15.66 | 200 | 0 | 0 |
22/10/2007 |
15.89
|
202,300 | 15.15 | 15.89 | 15.89 | 0 | 0 | 0 |
19/10/2007 |
15.15
|
236,280 | 15.25 | 15.34 | 15.06 | 0 | 2,500 | 0 |
18/10/2007 |
15.25
|
237,550 | 15.73 | 15.73 | 15.25 | 1,070 | 22,990 | 0 |
17/10/2007 |
15.73
|
712,450 | 15.57 | 16.30 | 15.18 | 0 | 0 | 0 |
16/10/2007 |
15.57
|
107,230 | 14.83 | 15.57 | 15.57 | 0 | 25,000 | 0 |
15/10/2007 |
14.83
|
204,640 | 14.13 | 14.83 | 14.83 | 2,900 | 0 | 0 |
12/10/2007 |
14.13
|
150,130 | 14.03 | 14.23 | 14.03 | 0 | 5,000 | 0 |
11/10/2007 |
14.03
|
78,310 | 13.97 | 14.07 | 13.97 | 0 | 0 | 0 |
10/10/2007 |
13.97
|
95,190 | 14.00 | 14.00 | 13.81 | 1,000 | 1,000 | 0 |
09/10/2007 |
14.00
|
94,300 | 14.10 | 14.13 | 13.75 | 100 | 2,000 | 0 |
08/10/2007 |
14.10
|
142,760 | 14.58 | 14.58 | 14.10 | 5,100 | 100 | 0 |
05/10/2007 |
14.58
|
92,810 | 13.91 | 14.58 | 14.58 | 0 | 0 | 0 |
04/10/2007 |
13.91
|
139,330 | 13.27 | 13.91 | 13.11 | 4,200 | 200 | 0 |
03/10/2007 |
13.27
|
62,210 | 13.43 | 13.43 | 13.27 | 0 | 0 | 0 |
02/10/2007 |
13.43
|
93,390 | 13.62 | 13.68 | 13.43 | 0 | 1,000 | 0 |
01/10/2007 |
13.62
|
101,610 | 13.55 | 13.75 | 13.55 | 2,400 | 2,000 | 0 |
28/09/2007 |
13.55
|
88,420 | 13.17 | 13.55 | 13.11 | 0 | 0 | 0 |
27/09/2007 |
13.17
|
54,630 | 13.30 | 13.43 | 13.17 | 200 | 0 | 0 |
26/09/2007 |
13.30
|
107,870 | 13.49 | 13.49 | 13.27 | 1,100 | 0 | 0 |
25/09/2007 |
13.49
|
117,750 | 13.59 | 13.68 | 13.43 | 0 | 0 | 0 |
24/09/2007 |
13.59
|
97,260 | 13.52 | 13.75 | 13.52 | 200 | 0 | 0 |
21/09/2007 |
13.52
|
75,080 | 13.78 | 13.78 | 13.30 | 1,200 | 0 | 0 |
20/09/2007 |
13.78
|
239,080 | 13.33 | 13.97 | 13.33 | 1,400 | 25,000 | 0 |
19/09/2007 |
13.33
|
162,280 | 13.11 | 13.43 | 13.11 | 24,990 | 0 | 0 |
18/09/2007 |
13.11
|
142,860 | 12.75 | 13.11 | 12.79 | 2,000 | 0 | 0 |
17/09/2007 |
12.75
|
140,060 | 13.01 | 13.04 | 12.75 | 300 | 6,810 | 0 |
14/09/2007 |
13.01
|
115,150 | 13.43 | 13.43 | 12.95 | 1,300 | 0 | 0 |
13/09/2007 |
13.43
|
541,620 | 13.20 | 13.59 | 12.56 | 1,000 | 4,000 | 0 |
12/09/2007 |
13.20
|
231,420 | 12.59 | 13.20 | 13.20 | 0 | 0 | 0 |
11/09/2007 |
12.59
|
47,790 | 12.02 | 12.59 | 12.59 | 0 | 0 | 0 |
10/09/2007 |
12.02
|
30,560 | 11.48 | 12.02 | 12.02 | 0 | 0 | 0 |
07/09/2007 |
11.48
|
114,490 | 10.93 | 11.48 | 11.03 | 1,000 | 500 | 0 |
06/09/2007 |
10.93
|
46,940 | 10.87 | 10.93 | 10.71 | 100 | 0 | 0 |
05/09/2007 |
10.87
|
60,800 | 10.77 | 11.06 | 10.87 | 0 | 0 | 0 |
04/09/2007 |
10.77
|
34,080 | 10.68 | 10.77 | 10.71 | 2,300 | 0 | 0 |
31/08/2007 |
10.68
|
68,950 | 10.55 | 10.87 | 10.55 | 1,000 | 0 | 0 |
30/08/2007 |
10.55
|
61,370 | 10.07 | 10.55 | 10.07 | 0 | 0 | 0 |
29/08/2007 |
10.07
|
31,430 | 9.91 | 10.07 | 9.91 | 12,830 | 0 | 0 |
28/08/2007 |
9.91
|
37,360 | 9.81 | 9.91 | 9.85 | 2,000 | 0 | 0 |
27/08/2007 |
9.81
|
43,330 | 9.81 | 9.91 | 9.75 | 0 | 0 | 0 |
24/08/2007 |
9.81
|
27,480 | 9.65 | 9.81 | 9.69 | 3,000 | 0 | 0 |
23/08/2007 |
9.65
|
16,690 | 9.65 | 9.75 | 9.59 | 0 | 0 | 0 |
22/08/2007 |
9.65
|
12,290 | 9.75 | 9.91 | 9.65 | 0 | 0 | 0 |
21/08/2007 |
9.75
|
15,420 | 9.91 | 10.07 | 9.75 | 0 | 0 | 0 |
20/08/2007 |
9.91
|
13,480 | 10.01 | 10.01 | 9.75 | 30 | 0 | 0 |
17/08/2007 |
10.01
|
10,550 | 10.17 | 10.23 | 9.91 | 0 | 0 | 0 |
16/08/2007 |
10.17
|
7,890 | 10.29 | 10.29 | 9.91 | 0 | 0 | 0 |
15/08/2007 |
10.29
|
13,580 | 10.39 | 10.39 | 10.07 | 0 | 0 | 0 |
14/08/2007 |
10.39
|
4,800 | 9.91 | 10.39 | 9.91 | 0 | 10 | 0 |
13/08/2007 |
9.91
|
9,710 | 10.23 | 10.23 | 9.91 | 200 | 0 | 0 |
10/08/2007 |
10.23
|
5,650 | 10.39 | 10.49 | 10.23 | 100 | 0 | 0 |
09/08/2007 |
10.39
|
6,760 | 10.23 | 10.39 | 10.23 | 0 | 0 | 0 |
08/08/2007 |
10.23
|
15,150 | 10.07 | 10.23 | 10.10 | 10 | 0 | 0 |
07/08/2007 |
10.07
|
18,480 | 10.07 | 10.07 | 9.91 | 0 | 9,000 | 0 |
06/08/2007 |
10.07
|
22,110 | 10.39 | 10.39 | 10.07 | 320 | 0 | 0 |
03/08/2007 |
10.39
|
8,780 | 10.33 | 10.39 | 10.23 | 20 | 50 | 0 |
02/08/2007 |
10.33
|
24,240 | 10.74 | 10.74 | 10.33 | 0 | 0 | 0 |
01/08/2007 |
10.74
|
19,090 | 10.23 | 10.74 | 10.23 | 200 | 5,000 | 0 |
31/07/2007 |
10.23
|
20,550 | 10.64 | 10.64 | 10.23 | 800 | 1,000 | 0 |
30/07/2007 |
10.64
|
25,940 | 11.19 | 11.19 | 10.64 | 500 | 2,000 | 0 |
27/07/2007 |
11.19
|
12,770 | 11.03 | 11.19 | 11.19 | 0 | 0 | 0 |
26/07/2007 |
11.03
|
25,170 | 11.51 | 11.51 | 11.03 | 0 | 0 | 0 |
25/07/2007 |
11.51
|
92,410 | 11.73 | 12.08 | 11.51 | 3,150 | 500 | 0 |
24/07/2007 |
11.73
|
47,320 | 11.19 | 11.73 | 11.73 | 0 | 200 | 0 |
23/07/2007 |
11.19
|
30,230 | 10.87 | 11.32 | 11.19 | 0 | 0 | 0 |
20/07/2007 |
10.87
|
38,260 | 10.87 | 10.87 | 10.87 | 400 | 0 | 0 |
19/07/2007 |
10.87
|
12,130 | 10.96 | 10.96 | 10.87 | 0 | 0 | 0 |
18/07/2007 |
10.96
|
25,240 | 10.90 | 11.00 | 10.96 | 100 | 970 | 0 |
17/07/2007 |
10.90
|
18,930 | 11.00 | 11.00 | 10.87 | 0 | 2,000 | 0 |
16/07/2007 |
11.00
|
16,610 | 11.16 | 11.16 | 10.80 | 0 | 210 | 0 |
13/07/2007 |
11.16
|
6,440 | 11.12 | 11.16 | 10.87 | 300 | 0 | 0 |
12/07/2007 |
11.12
|
25,410 | 11.19 | 11.19 | 11.03 | 290 | 0 | 0 |
11/07/2007 |
11.19
|
26,620 | 11.06 | 11.19 | 11.12 | 0 | 2,000 | 0 |
10/07/2007 |
11.06
|
19,650 | 10.87 | 11.06 | 10.87 | 840 | 0 | 0 |
09/07/2007 |
10.87
|
19,940 | 11.03 | 11.03 | 10.87 | 850 | 2,000 | 0 |
06/07/2007 |
11.03
|
3,150 | 11.19 | 11.19 | 10.80 | 500 | 0 | 0 |
05/07/2007 |
11.19
|
30,700 | 10.96 | 11.48 | 11.19 | 5,000 | 0 | 0 |
04/07/2007 |
10.96
|
14,590 | 10.45 | 10.96 | 10.45 | 500 | 0 | 0 |
03/07/2007 |
10.45
|
38,650 | 11.00 | 11.00 | 10.45 | 0 | 1,080 | 0 |
02/07/2007 |
11.00
|
14,930 | 11.51 | 11.51 | 11.00 | 0 | 0 | 0 |
29/06/2007 |
11.51
|
20,240 | 11.76 | 11.76 | 11.51 | 0 | 0 | 0 |
28/06/2007 |
11.76
|
14,510 | 11.83 | 11.83 | 11.76 | 100 | 10 | 0 |