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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
8.37
|
35,360 | 8.79 | 8.79 | 8.37 | 2,000 | 670 | 0 |
14/11/2007 |
8.79
|
41,400 | 8.37 | 8.79 | 8.56 | 0 | 0 | 0 |
13/11/2007 |
8.37
|
23,470 | 8.79 | 8.79 | 8.37 | 0 | 0 | 0 |
12/11/2007 |
8.79
|
20,510 | 9.24 | 9.24 | 8.79 | 0 | 0 | 0 |
09/11/2007 |
9.24
|
27,030 | 9.49 | 9.49 | 9.17 | 500 | 0 | 0 |
08/11/2007 |
9.49
|
27,390 | 9.59 | 9.59 | 9.40 | 0 | 0 | 0 |
07/11/2007 |
9.59
|
6,040 | 9.59 | 9.65 | 9.53 | 0 | 0 | 0 |
06/11/2007 |
9.59
|
76,640 | 9.27 | 9.69 | 9.53 | 0 | 0 | 0 |
05/11/2007 |
9.27
|
22,190 | 9.20 | 9.27 | 9.11 | 200 | 0 | 0 |
02/11/2007 |
9.20
|
14,000 | 9.40 | 9.40 | 9.04 | 0 | 500 | 0 |
01/11/2007 |
9.40
|
14,130 | 9.04 | 9.49 | 9.17 | 0 | 0 | 0 |
31/10/2007 |
9.04
|
38,010 | 9.49 | 9.49 | 9.04 | 0 | 200 | 0 |
30/10/2007 |
9.49
|
27,620 | 9.82 | 9.82 | 9.46 | 0 | 500 | 0 |
29/10/2007 |
9.82
|
61,310 | 9.49 | 9.94 | 9.49 | 0 | 50 | 0 |
26/10/2007 |
9.49
|
26,890 | 9.04 | 9.49 | 9.49 | 0 | 0 | 0 |
25/10/2007 |
9.04
|
49,640 | 8.66 | 9.08 | 8.98 | 0 | 500 | 0 |
24/10/2007 |
8.66
|
41,910 | 8.50 | 8.69 | 8.56 | 500 | 0 | 0 |
23/10/2007 |
8.50
|
17,890 | 8.66 | 8.66 | 8.46 | 0 | 0 | 0 |
22/10/2007 |
8.66
|
15,080 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
19/10/2007 |
8.69
|
47,520 | 8.43 | 8.69 | 8.43 | 2,170 | 0 | 0 |
18/10/2007 |
8.43
|
42,440 | 8.69 | 8.85 | 8.37 | 50 | 0 | 0 |
17/10/2007 |
8.69
|
69,670 | 8.53 | 8.79 | 8.11 | 0 | 0 | 0 |
16/10/2007 |
8.53
|
6,280 | 8.14 | 8.53 | 8.53 | 0 | 0 | 0 |
15/10/2007 |
8.14
|
31,430 | 7.76 | 8.14 | 8.14 | 2,000 | 0 | 0 |
12/10/2007 |
7.76
|
25,540 | 7.40 | 7.76 | 7.47 | 0 | 0 | 0 |
11/10/2007 |
7.40
|
12,070 | 7.43 | 7.53 | 7.40 | 100 | 0 | 0 |
10/10/2007 |
7.43
|
27,700 | 7.34 | 7.50 | 7.40 | 0 | 0 | 0 |
09/10/2007 |
7.34
|
22,000 | 7.40 | 7.56 | 7.34 | 0 | 0 | 0 |
08/10/2007 |
7.40
|
14,700 | 7.37 | 7.47 | 7.40 | 0 | 0 | 0 |
05/10/2007 |
7.37
|
28,850 | 7.27 | 7.40 | 7.27 | 0 | 0 | 0 |
04/10/2007 |
7.27
|
35,230 | 7.08 | 7.43 | 7.24 | 0 | 700 | 0 |
03/10/2007 |
7.08
|
24,640 | 7.05 | 7.08 | 6.98 | 0 | 150 | 0 |
02/10/2007 |
7.05
|
23,460 | 7.05 | 7.14 | 7.05 | 100 | 300 | 0 |
01/10/2007 |
7.05
|
24,230 | 7.05 | 7.05 | 6.98 | 0 | 200 | 0 |
28/09/2007 |
7.05
|
37,600 | 6.98 | 7.11 | 7.02 | 0 | 0 | 0 |
27/09/2007 |
6.98
|
12,300 | 6.82 | 6.98 | 6.79 | 0 | 300 | 0 |
26/09/2007 |
6.82
|
20,900 | 6.89 | 6.89 | 6.76 | 0 | 500 | 0 |
25/09/2007 |
6.89
|
18,770 | 6.95 | 7.08 | 6.89 | 1,370 | 300 | 0 |
24/09/2007 |
6.95
|
21,480 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
21/09/2007 |
6.76
|
30,430 | 6.89 | 6.89 | 6.73 | 1,080 | 0 | 0 |
20/09/2007 |
6.89
|
12,320 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 |
19/09/2007 |
7.05
|
50,200 | 6.76 | 7.08 | 6.92 | 0 | 1,000 | 0 |
18/09/2007 |
6.76
|
22,730 | 6.44 | 6.76 | 6.56 | 0 | 0 | 0 |
17/09/2007 |
6.44
|
28,960 | 6.34 | 6.44 | 6.37 | 500 | 0 | 0 |
14/09/2007 |
6.34
|
18,730 | 6.31 | 6.34 | 6.28 | 0 | 0 | 0 |
13/09/2007 |
6.31
|
6,090 | 6.34 | 6.34 | 6.31 | 0 | 0 | 0 |
12/09/2007 |
6.34
|
8,500 | 6.37 | 6.37 | 6.34 | 450 | 0 | 0 |
11/09/2007 |
6.37
|
15,410 | 6.37 | 6.44 | 6.37 | 0 | 0 | 0 |
10/09/2007 |
6.37
|
12,190 | 6.28 | 6.37 | 6.28 | 900 | 0 | 0 |
07/09/2007 |
6.28
|
16,280 | 6.28 | 6.31 | 6.28 | 0 | 0 | 0 |
06/09/2007 |
6.28
|
10,370 | 6.28 | 6.31 | 6.21 | 0 | 0 | 0 |
05/09/2007 |
6.28
|
3,620 | 6.37 | 6.37 | 6.28 | 100 | 0 | 0 |
04/09/2007 |
6.37
|
13,450 | 6.31 | 6.37 | 6.31 | 0 | 0 | 0 |
31/08/2007 |
6.31
|
9,020 | 6.28 | 6.34 | 6.24 | 0 | 0 | 0 |
30/08/2007 |
6.28
|
10,920 | 6.24 | 6.31 | 5.95 | 0 | 0 | 0 |
29/08/2007 |
6.24
|
10,600 | 6.31 | 6.31 | 6.11 | 1,400 | 0 | 0 |
28/08/2007 |
6.31
|
37,520 | 6.44 | 6.44 | 6.31 | 150 | 500 | 0 |
27/08/2007 |
6.44
|
47,730 | 6.15 | 6.44 | 6.18 | 0 | 0 | 0 |
24/08/2007 |
6.15
|
48,590 | 5.99 | 6.21 | 6.11 | 0 | 0 | 0 |
23/08/2007 |
5.99
|
24,160 | 5.86 | 6.02 | 5.82 | 500 | 0 | 0 |
22/08/2007 |
5.86
|
12,410 | 5.82 | 5.89 | 5.82 | 500 | 0 | 0 |
21/08/2007 |
5.82
|
9,840 | 5.86 | 5.86 | 5.82 | 0 | 0 | 0 |
20/08/2007 |
5.86
|
6,770 | 5.86 | 5.86 | 5.79 | 520 | 0 | 0 |
17/08/2007 |
5.86
|
12,230 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 |
16/08/2007 |
5.76
|
7,850 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |
15/08/2007 |
5.89
|
1,590 | 5.89 | 5.89 | 5.89 | 140 | 0 | 0 |
14/08/2007 |
5.89
|
5,850 | 5.76 | 5.89 | 5.89 | 100 | 0 | 0 |
13/08/2007 |
5.76
|
10,650 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |
10/08/2007 |
5.89
|
5,820 | 5.95 | 5.99 | 5.82 | 0 | 0 | 0 |
09/08/2007 |
5.95
|
19,950 | 5.89 | 5.95 | 5.89 | 0 | 890 | 0 |
08/08/2007 |
5.89
|
7,230 | 5.92 | 5.92 | 5.86 | 190 | 0 | 0 |
07/08/2007 |
5.92
|
11,570 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
06/08/2007 |
5.95
|
11,630 | 5.95 | 5.99 | 5.95 | 20 | 0 | 0 |
03/08/2007 |
5.95
|
38,210 | 6.11 | 6.11 | 5.86 | 30 | 1,200 | 0 |
02/08/2007 |
6.11
|
27,440 | 5.82 | 6.11 | 6.11 | 890 | 100 | 0 |
01/08/2007 |
5.82
|
17,210 | 5.57 | 5.82 | 5.54 | 0 | 0 | 0 |
31/07/2007 |
5.57
|
12,170 | 5.73 | 5.76 | 5.57 | 0 | 500 | 0 |
30/07/2007 |
5.73
|
21,400 | 5.47 | 5.73 | 5.63 | 0 | 0 | 0 |
27/07/2007 |
5.47
|
15,560 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 |
26/07/2007 |
5.54
|
8,310 | 5.66 | 5.66 | 5.47 | 200 | 0 | 0 |
25/07/2007 |
5.66
|
7,630 | 5.70 | 5.70 | 5.63 | 200 | 0 | 0 |
24/07/2007 |
5.70
|
7,560 | 5.73 | 5.73 | 5.70 | 500 | 0 | 0 |
23/07/2007 |
5.73
|
5,750 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
20/07/2007 |
5.73
|
9,910 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 |
19/07/2007 |
5.79
|
7,350 | 5.79 | 5.79 | 5.79 | 1,000 | 300 | 0 |
18/07/2007 |
5.79
|
10,190 | 5.86 | 5.89 | 5.79 | 0 | 0 | 0 |
17/07/2007 |
5.86
|
4,680 | 5.79 | 5.99 | 5.86 | 0 | 400 | 0 |
16/07/2007 |
5.79
|
9,300 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
13/07/2007 |
5.99
|
4,880 | 5.92 | 5.99 | 5.92 | 0 | 0 | 0 |
12/07/2007 |
5.92
|
9,090 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
11/07/2007 |
6.11
|
16,570 | 6.08 | 6.11 | 6.11 | 0 | 200 | 0 |
10/07/2007 |
6.08
|
18,440 | 5.82 | 6.08 | 5.95 | 500 | 0 | 0 |
09/07/2007 |
5.82
|
5,110 | 5.76 | 5.82 | 5.76 | 1,000 | 0 | 0 |
06/07/2007 |
5.76
|
11,090 | 5.73 | 5.76 | 5.73 | 100 | 0 | 0 |
05/07/2007 |
5.73
|
24,720 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 |
04/07/2007 |
5.95
|
14,650 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 |
03/07/2007 |
5.70
|
27,740 | 5.70 | 5.70 | 5.44 | 200 | 2,400 | 0 |
02/07/2007 |
5.70
|
22,570 | 5.99 | 5.99 | 5.70 | 300 | 2,500 | 0 |
29/06/2007 |
5.99
|
19,630 | 6.11 | 6.11 | 5.99 | 0 | 1,780 | 0 |
28/06/2007 |
6.11
|
45,590 | 6.28 | 6.28 | 6.11 | 0 | 20,000 | 0 |