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) |
-0.70 | -5.98% | 697,000 | -65,000 | -0.7 |
11
11.70
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,608,300 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-21) |
-1.50 | -12% | 6,073,400 | 66,182 | 0.9 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,662,837 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-25) |
0.01 | 0.08% | 36,305,400 | 461,433 | 5.9 |
8.92
13.53
11
|
24 tháng
(2022-09-30) |
-1.21 | -9.93% | 99,834,202 | 469,199 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-05) |
-13.36 | -54.84% | 203,482,861 | 226,998 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-16) |
6.41 | 139.40% | 298,338,320 | 19,625 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2007 |
4.05
|
11,500 | 3.89 | 4.05 | 3.89 | 8,600 | 1,400 | 0 |
15/11/2007 |
4.00
|
11,500 | 4.15 | 4.15 | 4.00 | 2,500 | 0 | 0 |
14/11/2007 |
4.28
|
17,000 | 4.15 | 4.33 | 3.94 | 600 | 3,000 | 0 |
13/11/2007 |
3.89
|
32,100 | 4.15 | 4.15 | 3.87 | 0 | 7,600 | 0 |
12/11/2007 |
4.23
|
14,100 | 4.41 | 4.41 | 4.10 | 1,000 | 1,000 | 0 |
09/11/2007 |
4.46
|
33,600 | 4.41 | 4.52 | 4.39 | 15,500 | 0 | 0 |
08/11/2007 |
4.51
|
74,300 | 4.47 | 4.54 | 4.46 | 3,900 | 0 | 0 |
07/11/2007 |
4.42
|
60,300 | 4.36 | 4.49 | 4.31 | 24,200 | 9,000 | 0 |
06/11/2007 |
4.35
|
43,200 | 4.29 | 4.41 | 4.20 | 18,700 | 500 | 0 |
05/11/2007 |
4.31
|
6,700 | 4.41 | 4.41 | 4.20 | 2,500 | 0 | 0 |
02/11/2007 |
4.34
|
28,300 | 4.62 | 4.62 | 4.33 | 0 | 3,000 | 0 |
01/11/2007 |
4.36
|
48,900 | 4.36 | 4.46 | 4.31 | 6,300 | 3,000 | 0 |
31/10/2007 |
4.31
|
21,300 | 4.31 | 4.36 | 4.20 | 1,000 | 0 | 0 |
30/10/2007 |
4.32
|
45,400 | 4.46 | 4.52 | 4.31 | 7,500 | 0 | 0 |
29/10/2007 |
4.37
|
48,300 | 4.15 | 4.56 | 4.15 | 0 | 4,400 | 0 |
26/10/2007 |
4.10
|
13,000 | 4.31 | 4.31 | 4.05 | 0 | 6,600 | 0 |
25/10/2007 |
4.33
|
54,700 | 4.57 | 4.57 | 4.26 | 0 | 0 | 0 |
24/10/2007 |
4.41
|
48,800 | 4.18 | 4.41 | 4.15 | 0 | 400 | 0 |
23/10/2007 |
4.18
|
19,200 | 4.17 | 4.20 | 4.10 | 2,400 | 0 | 0 |
22/10/2007 |
4.16
|
29,200 | 4.36 | 4.38 | 4.15 | 500 | 0 | 0 |
19/10/2007 |
4.46
|
39,700 | 3.75 | 4.46 | 3.75 | 1,000 | 300 | 0 |
18/10/2007 |
4.10
|
14,900 | 4.15 | 4.15 | 4.10 | 1,000 | 0 | 0 |
17/10/2007 |
4.46
|
18,200 | 4.78 | 4.78 | 4.15 | 4,500 | 0 | 0 |
16/10/2007 |
4.62
|
84,000 | 4.46 | 4.64 | 4.41 | 4,000 | 0 | 0 |
15/10/2007 |
4.31
|
82,500 | 3.92 | 4.31 | 3.92 | 0 | 9,000 | 0 |
12/10/2007 |
3.94
|
20,400 | 3.87 | 3.94 | 3.82 | 0 | 0 | 0 |
11/10/2007 |
3.87
|
8,600 | 3.74 | 3.89 | 3.74 | 200 | 0 | 0 |
10/10/2007 |
3.79
|
18,000 | 3.69 | 3.79 | 3.69 | 2,000 | 0 | 0 |
09/10/2007 |
3.69
|
3,900 | 3.69 | 3.69 | 3.63 | 0 | 100 | 0 |
08/10/2007 |
3.78
|
5,800 | 3.94 | 3.94 | 3.63 | 500 | 2,500 | 0 |
05/10/2007 |
3.84
|
5,900 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
04/10/2007 |
3.98
|
18,500 | 4.05 | 4.05 | 3.89 | 6,700 | 0 | 0 |
03/10/2007 |
4.05
|
10,400 | 4.09 | 4.13 | 4.00 | 0 | 0 | 0 |
02/10/2007 |
4.05
|
45,900 | 4.17 | 4.17 | 3.89 | 200 | 0 | 0 |
01/10/2007 |
3.80
|
13,500 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 |
28/09/2007 |
3.48
|
7,100 | 3.37 | 3.48 | 3.37 | 1,000 | 0 | 0 |
27/09/2007 |
3.37
|
5,700 | 3.32 | 3.37 | 3.31 | 0 | 0 | 0 |
26/09/2007 |
3.36
|
9,700 | 3.37 | 3.37 | 3.33 | 3,000 | 0 | 0 |
25/09/2007 |
3.30
|
8,500 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
24/09/2007 |
3.22
|
3,500 | 3.17 | 3.26 | 3.17 | 0 | 0 | 0 |
21/09/2007 |
3.22
|
21,800 | 3.30 | 3.30 | 3.22 | 900 | 0 | 0 |
20/09/2007 |
3.28
|
12,600 | 3.27 | 3.32 | 3.24 | 5,500 | 300 | 0 |
19/09/2007 |
3.24
|
12,100 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
18/09/2007 |
3.17
|
17,800 | 3.11 | 3.22 | 3.11 | 3,000 | 0 | 0 |
17/09/2007 |
3.06
|
9,200 | 2.99 | 3.06 | 2.96 | 500 | 0 | 0 |
14/09/2007 |
2.96
|
10,500 | 2.96 | 2.98 | 2.95 | 0 | 0 | 0 |
13/09/2007 |
2.93
|
6,300 | 2.96 | 2.96 | 2.93 | 600 | 0 | 0 |
12/09/2007 |
2.93
|
9,700 | 3.01 | 3.01 | 2.91 | 3,000 | 0 | 0 |
11/09/2007 |
2.91
|
8,700 | 2.86 | 2.91 | 2.84 | 0 | 0 | 0 |
10/09/2007 |
2.83
|
2,500 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
07/09/2007 |
2.88
|
3,000 | 2.87 | 2.88 | 2.85 | 0 | 0 | 0 |
06/09/2007 |
2.81
|
6,800 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
05/09/2007 |
2.88
|
13,600 | 2.91 | 2.96 | 2.88 | 0 | 0 | 0 |
04/09/2007 |
2.91
|
6,500 | 2.85 | 2.93 | 2.85 | 0 | 0 | 0 |
31/08/2007 |
2.78
|
2,900 | 2.70 | 2.78 | 2.68 | 0 | 0 | 0 |
30/08/2007 |
2.77
|
5,700 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 |
29/08/2007 |
2.66
|
5,200 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
28/08/2007 |
2.79
|
7,200 | 2.67 | 2.79 | 2.65 | 0 | 0 | 0 |
27/08/2007 |
2.66
|
600 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 |
24/08/2007 |
2.67
|
4,800 | 2.70 | 2.70 | 2.67 | 0 | 0 | 0 |
23/08/2007 |
2.65
|
5,000 | 2.65 | 2.68 | 2.65 | 0 | 0 | 0 |
22/08/2007 |
2.71
|
3,800 | 2.70 | 2.73 | 2.70 | 0 | 0 | 0 |
21/08/2007 |
2.74
|
300 | 2.73 | 2.74 | 2.73 | 0 | 0 | 0 |
20/08/2007 |
2.80
|
4,500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
17/08/2007 |
2.78
|
1,900 | 2.75 | 2.78 | 2.71 | 0 | 0 | 0 |
16/08/2007 |
2.76
|
6,700 | 2.78 | 2.80 | 2.75 | 0 | 0 | 0 |
15/08/2007 |
2.79
|
5,500 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
14/08/2007 |
2.81
|
13,200 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
13/08/2007 |
2.85
|
3,600 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
10/08/2007 |
2.93
|
3,100 | 3.03 | 3.03 | 2.91 | 0 | 0 | 0 |
09/08/2007 |
2.98
|
4,100 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 |
08/08/2007 |
2.93
|
9,100 | 2.80 | 2.95 | 2.80 | 0 | 0 | 0 |
07/08/2007 |
2.91
|
11,400 | 2.85 | 3.01 | 2.78 | 0 | 0 | 0 |
06/08/2007 |
3.01
|
84,800 | 3.11 | 3.27 | 3.00 | 0 | 0 | 0 |
03/08/2007 |
3.30
|
7,000 | 3.40 | 3.41 | 3.28 | 0 | 0 | 0 |
02/08/2007 |
3.48
|
1,200 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 |
01/08/2007 |
3.50
|
2,000 | 3.48 | 3.50 | 3.48 | 0 | 0 | 0 |
31/07/2007 |
3.41
|
1,800 | 3.32 | 3.41 | 3.32 | 0 | 0 | 0 |
30/07/2007 |
3.49
|
5,700 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
27/07/2007 |
3.43
|
6,700 | 3.48 | 3.48 | 3.43 | 0 | 0 | 0 |
26/07/2007 |
3.48
|
5,200 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
25/07/2007 |
3.53
|
11,100 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
24/07/2007 |
3.53
|
9,300 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
23/07/2007 |
3.50
|
12,900 | 3.45 | 3.53 | 3.43 | 0 | 0 | 0 |
20/07/2007 |
3.37
|
13,500 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
19/07/2007 |
3.37
|
9,700 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
18/07/2007 |
3.43
|
5,100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
17/07/2007 |
3.41
|
9,800 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
16/07/2007 |
3.36
|
9,200 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
13/07/2007 |
3.53
|
5,800 | 3.44 | 3.53 | 3.37 | 0 | 0 | 0 |
12/07/2007 |
3.39
|
4,800 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
11/07/2007 |
3.56
|
5,900 | 3.48 | 3.58 | 3.48 | 0 | 0 | 0 |
10/07/2007 |
3.52
|
4,700 | 3.34 | 3.52 | 3.34 | 0 | 0 | 0 |
09/07/2007 |
3.37
|
3,600 | 3.32 | 3.37 | 3.23 | 0 | 0 | 0 |
06/07/2007 |
3.37
|
2,200 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
05/07/2007 |
3.27
|
5,600 | 3.35 | 3.37 | 3.27 | 0 | 0 | 0 |
04/07/2007 |
3.48
|
26,300 | 3.37 | 3.51 | 3.23 | 0 | 0 | 0 |
03/07/2007 |
3.33
|
12,000 | 3.35 | 3.37 | 3.29 | 0 | 0 | 0 |
02/07/2007 |
3.32
|
1,800 | 3.33 | 3.46 | 3.32 | 0 | 0 | 0 |
29/06/2007 |
3.46
|
30,000 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 |