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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2007 |
12.34
|
24,240 | 12.30 | 12.48 | 12.30 | 200 | 0 | 0 |
14/11/2007 |
12.30
|
23,460 | 11.73 | 12.30 | 12.30 | 660 | 0 | 0 |
13/11/2007 |
11.73
|
25,430 | 12.34 | 12.34 | 11.73 | 2,100 | 380 | 0 |
12/11/2007 |
12.34
|
13,850 | 12.77 | 12.77 | 12.34 | 860 | 0 | 0 |
09/11/2007 |
12.77
|
35,470 | 12.91 | 12.91 | 12.59 | 400 | 0 | 0 |
08/11/2007 |
12.91
|
33,910 | 13.48 | 13.48 | 12.91 | 30 | 0 | 0 |
07/11/2007 |
13.48
|
17,120 | 13.59 | 13.59 | 13.45 | 500 | 0 | 0 |
06/11/2007 |
13.59
|
14,400 | 13.95 | 13.95 | 13.59 | 800 | 1,000 | 0 |
05/11/2007 |
13.95
|
46,260 | 13.77 | 14.13 | 13.77 | 0 | 0 | 0 |
02/11/2007 |
13.77
|
39,080 | 13.88 | 13.88 | 13.45 | 380 | 12,990 | 0 |
01/11/2007 |
13.88
|
42,280 | 13.81 | 13.95 | 13.77 | 4,000 | 23,640 | 0 |
31/10/2007 |
13.81
|
32,790 | 13.77 | 14.13 | 13.73 | 10,000 | 15,790 | 0 |
30/10/2007 |
13.77
|
47,850 | 13.95 | 13.95 | 13.70 | 30,000 | 13,520 | 0 |
29/10/2007 |
13.95
|
33,350 | 14.13 | 14.31 | 13.95 | 22,060 | 8,010 | 0 |
26/10/2007 |
14.13
|
37,310 | 14.13 | 14.31 | 14.13 | 15,200 | 15,240 | 0 |
25/10/2007 |
14.13
|
22,270 | 13.95 | 14.31 | 14.13 | 0 | 10,020 | 0 |
24/10/2007 |
13.95
|
40,120 | 13.81 | 13.95 | 13.81 | 0 | 30,000 | 0 |
23/10/2007 |
13.81
|
54,010 | 14.34 | 14.34 | 13.81 | 0 | 21,510 | 0 |
22/10/2007 |
14.34
|
41,270 | 14.63 | 14.66 | 14.34 | 4,000 | 15,820 | 0 |
19/10/2007 |
14.63
|
17,670 | 14.66 | 14.66 | 14.49 | 0 | 20 | 0 |
18/10/2007 |
14.66
|
33,820 | 14.66 | 14.84 | 14.66 | 1,330 | 0 | 0 |
17/10/2007 |
14.66
|
51,050 | 14.66 | 14.66 | 14.31 | 460 | 0 | 0 |
16/10/2007 |
14.66
|
28,130 | 15.02 | 15.02 | 14.66 | 3,820 | 4,000 | 0 |
15/10/2007 |
15.02
|
28,340 | 15.02 | 15.34 | 15.02 | 1,930 | 0 | 0 |
12/10/2007 |
15.02
|
22,810 | 15.38 | 15.38 | 14.84 | 2,250 | 1,260 | 0 |
11/10/2007 |
15.38
|
81,310 | 15.38 | 15.38 | 14.66 | 0 | 500 | 0 |
10/10/2007 |
15.38
|
55,200 | 14.84 | 15.38 | 15.02 | 0 | 3,850 | 0 |
09/10/2007 |
14.84
|
88,000 | 14.27 | 14.95 | 14.66 | 20 | 1,780 | 0 |
08/10/2007 |
14.27
|
44,370 | 13.59 | 14.27 | 13.59 | 1,000 | 2,400 | 0 |
05/10/2007 |
13.59
|
24,710 | 13.95 | 13.95 | 13.59 | 0 | 0 | 0 |
04/10/2007 |
13.95
|
48,470 | 14.31 | 14.31 | 13.95 | 0 | 0 | 0 |
03/10/2007 |
14.31
|
40,620 | 14.31 | 14.66 | 14.13 | 670 | 0 | 0 |
02/10/2007 |
14.31
|
96,720 | 13.88 | 14.31 | 13.91 | 4,000 | 1,020 | 0 |
01/10/2007 |
13.88
|
57,880 | 13.23 | 13.88 | 13.59 | 3,000 | 0 | 0 |
28/09/2007 |
13.23
|
32,290 | 13.23 | 13.38 | 13.09 | 2,400 | 0 | 0 |
27/09/2007 |
13.23
|
37,670 | 13.23 | 13.41 | 13.23 | 15,770 | 0 | 0 |
26/09/2007 |
13.23
|
38,730 | 13.23 | 13.59 | 13.23 | 2,900 | 0 | 0 |
25/09/2007 |
13.23
|
54,750 | 12.84 | 13.34 | 12.88 | 280 | 7,640 | 0 |
24/09/2007 |
12.84
|
35,080 | 12.95 | 12.95 | 12.80 | 300 | 2,430 | 0 |
21/09/2007 |
12.95
|
21,300 | 12.98 | 13.05 | 12.88 | 0 | 700 | 0 |
20/09/2007 |
12.98
|
26,520 | 13.02 | 13.05 | 12.88 | 1,200 | 5,960 | 0 |
19/09/2007 |
13.02
|
15,040 | 12.95 | 13.09 | 12.98 | 0 | 0 | 0 |
18/09/2007 |
12.95
|
17,280 | 12.70 | 13.05 | 12.70 | 0 | 440 | 0 |
17/09/2007 |
12.70
|
22,210 | 13.02 | 13.02 | 12.63 | 0 | 7,350 | 0 |
14/09/2007 |
13.02
|
15,410 | 13.05 | 13.05 | 12.70 | 0 | 6,000 | 0 |
13/09/2007 |
13.05
|
6,000 | 13.16 | 13.16 | 12.88 | 0 | 0 | 0 |
12/09/2007 |
13.16
|
27,200 | 13.59 | 13.59 | 12.98 | 0 | 0 | 0 |
11/09/2007 |
13.59
|
81,600 | 13.13 | 13.77 | 13.41 | 0 | 0 | 0 |
10/09/2007 |
13.13
|
56,580 | 12.52 | 13.13 | 12.88 | 5,000 | 0 | 0 |
07/09/2007 |
12.52
|
7,850 | 12.52 | 12.70 | 12.52 | 0 | 0 | 0 |
06/09/2007 |
12.52
|
24,690 | 12.37 | 12.52 | 12.45 | 1,000 | 0 | 0 |
05/09/2007 |
12.37
|
22,340 | 12.52 | 12.52 | 12.37 | 900 | 0 | 0 |
04/09/2007 |
12.52
|
45,200 | 12.52 | 12.55 | 11.91 | 0 | 5,000 | 0 |
31/08/2007 |
12.52
|
9,720 | 12.23 | 12.52 | 12.30 | 0 | 0 | 0 |
30/08/2007 |
12.23
|
15,250 | 12.37 | 12.98 | 12.23 | 0 | 1,000 | 0 |
29/08/2007 |
12.37
|
4,780 | 12.59 | 12.59 | 12.34 | 0 | 900 | 0 |
28/08/2007 |
12.59
|
10,380 | 12.95 | 12.95 | 12.59 | 3,690 | 0 | 0 |
27/08/2007 |
12.95
|
19,900 | 12.88 | 13.05 | 12.52 | 15,120 | 0 | 0 |
24/08/2007 |
12.88
|
55,310 | 13.16 | 13.52 | 12.88 | 2,430 | 0 | 0 |
23/08/2007 |
13.16
|
31,770 | 12.55 | 13.16 | 13.16 | 0 | 0 | 0 |
22/08/2007 |
12.55
|
23,780 | 11.98 | 12.55 | 12.16 | 0 | 300 | 0 |
21/08/2007 |
11.98
|
12,130 | 12.16 | 12.16 | 11.98 | 0 | 0 | 0 |
20/08/2007 |
12.16
|
17,580 | 12.52 | 12.52 | 11.98 | 0 | 0 | 0 |
17/08/2007 |
12.52
|
8,610 | 12.34 | 12.52 | 11.98 | 0 | 6,310 | 0 |
16/08/2007 |
12.34
|
12,530 | 12.70 | 12.70 | 12.34 | 0 | 10,000 | 0 |
15/08/2007 |
12.70
|
9,620 | 12.52 | 12.70 | 12.34 | 0 | 4,630 | 0 |
14/08/2007 |
12.52
|
12,770 | 12.52 | 12.52 | 12.37 | 0 | 0 | 0 |
13/08/2007 |
12.52
|
14,450 | 12.88 | 12.88 | 12.34 | 0 | 0 | 0 |
10/08/2007 |
12.88
|
7,820 | 12.88 | 12.88 | 12.77 | 0 | 0 | 0 |
09/08/2007 |
12.88
|
7,490 | 12.77 | 12.88 | 12.70 | 2,130 | 0 | 0 |
08/08/2007 |
12.77
|
7,830 | 12.88 | 12.88 | 12.52 | 100 | 0 | 0 |
07/08/2007 |
12.88
|
8,980 | 12.84 | 12.88 | 12.70 | 2,000 | 0 | 0 |
06/08/2007 |
12.84
|
10,720 | 13.09 | 13.09 | 12.52 | 0 | 0 | 0 |
03/08/2007 |
13.09
|
5,730 | 13.09 | 13.23 | 13.09 | 0 | 0 | 0 |
02/08/2007 |
13.09
|
5,640 | 13.41 | 13.41 | 13.09 | 230 | 0 | 0 |
01/08/2007 |
13.41
|
8,860 | 12.80 | 13.41 | 12.59 | 0 | 4,230 | 0 |
31/07/2007 |
12.80
|
6,290 | 13.16 | 13.16 | 12.80 | 0 | 0 | 0 |
30/07/2007 |
13.16
|
2,950 | 13.23 | 13.23 | 13.16 | 3,300 | 0 | 0 |
27/07/2007 |
13.23
|
19,070 | 13.48 | 13.48 | 13.16 | 1,690 | 0 | 0 |
26/07/2007 |
13.48
|
9,190 | 13.59 | 13.59 | 13.27 | 0 | 0 | 0 |
25/07/2007 |
13.59
|
5,190 | 13.73 | 13.77 | 13.59 | 0 | 230 | 0 |
24/07/2007 |
13.73
|
5,730 | 14.13 | 14.13 | 13.73 | 1,000 | 0 | 0 |
23/07/2007 |
14.13
|
33,020 | 14.06 | 14.74 | 14.13 | 500 | 1,590 | 0 |
20/07/2007 |
14.06
|
29,730 | 13.41 | 14.06 | 13.52 | 1,000 | 0 | 0 |
19/07/2007 |
13.41
|
17,250 | 13.23 | 13.56 | 13.27 | 0 | 0 | 0 |
18/07/2007 |
13.23
|
11,390 | 13.23 | 13.23 | 13.23 | 3,450 | 0 | 0 |
17/07/2007 |
13.23
|
6,620 | 13.23 | 13.23 | 13.23 | 100 | 0 | 0 |
16/07/2007 |
13.23
|
8,950 | 13.41 | 13.41 | 13.23 | 0 | 20 | 0 |
13/07/2007 |
13.41
|
9,100 | 13.41 | 13.59 | 13.41 | 830 | 1,000 | 0 |
12/07/2007 |
13.41
|
6,600 | 13.23 | 13.59 | 13.41 | 200 | 0 | 0 |
11/07/2007 |
13.23
|
10,830 | 13.23 | 13.30 | 13.23 | 480 | 4,300 | 0 |
10/07/2007 |
13.23
|
12,890 | 13.16 | 13.23 | 13.23 | 100 | 0 | 0 |
09/07/2007 |
13.16
|
1,830 | 13.23 | 13.23 | 13.16 | 0 | 0 | 0 |
06/07/2007 |
13.23
|
5,300 | 13.38 | 13.38 | 13.23 | 0 | 0 | 0 |
05/07/2007 |
13.38
|
5,700 | 13.13 | 13.59 | 13.13 | 0 | 100 | 0 |
04/07/2007 |
13.13
|
3,250 | 12.52 | 13.13 | 12.52 | 0 | 0 | 0 |
03/07/2007 |
12.52
|
7,180 | 13.13 | 13.13 | 12.52 | 0 | 510 | 0 |
02/07/2007 |
13.13
|
15,220 | 13.77 | 13.77 | 13.13 | 0 | 1,000 | 0 |
29/06/2007 |
13.77
|
7,050 | 14.13 | 14.13 | 13.70 | 0 | 0 | 0 |
28/06/2007 |
14.13
|
13,150 | 14.20 | 14.31 | 14.13 | 0 | 0 | 0 |