| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-3 | -4.46% | 58,859,300 | -2,415,576 | -150.4 |
63
68.40
64.30
|
|
2 tháng
(2024-09-23) |
-7.65 | -10.63% | 123,300,000 | -2,350,576 | -139.7 |
63
71.95
64.30
|
|
3 tháng
(2024-08-26) |
-8.14 | -11.24% | 187,911,500 | 2,455,524 | 220.0 |
63
74.42
64.30
|
|
6 tháng
(2024-05-27) |
-0.94 | -1.44% | 504,836,900 | 15,098,316 | 1,218.7 |
63
75.01
64.30
|
|
12 tháng
(2023-11-28) |
-1.95 | -2.95% | 920,853,900 | -65,915,359 | -4,326.6 |
62.67
75.01
64.30
|
|
24 tháng
(2022-12-05) |
-14.88 | -18.79% | 1,521,993,200 | -90,697,569 | -5,810.6 |
62.10
79.18
64.30
|
|
36 tháng
(2021-12-08) |
-12.87 | -16.68% | 2,064,361,600 | -62,730,512 | -3,422.3 |
58.85
79.18
64.30
|
|
60 tháng
(2019-12-19) |
-18.67 | -22.50% | 3,247,012,820 | -146,583,065 | -11,777.0 |
58.51
101.33
64.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2008 |
7.12
|
244,440 | 7.47 | 7.47 | 7.12 | 400 | 216,630 | 0 |
| 21/01/2008 |
7.47
|
40,040 | 7.62 | 7.67 | 7.47 | 3,700 | 15,000 | 0 |
| 18/01/2008 |
7.62
|
37,410 | 7.52 | 7.67 | 7.52 | 8,280 | 20,480 | 0 |
| 17/01/2008 |
7.52
|
177,790 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 |
| 16/01/2008 |
7.77
|
257,260 | 7.42 | 7.77 | 7.72 | 35,000 | 194,110 | 0 |
| 15/01/2008 |
7.42
|
87,910 | 7.77 | 7.77 | 7.42 | 25,450 | 54,140 | 0 |
| 14/01/2008 |
7.77
|
58,930 | 7.82 | 7.97 | 7.77 | 40,320 | 36,290 | 0 |
| 11/01/2008 |
7.82
|
60,840 | 7.72 | 8.02 | 7.82 | 10,100 | 38,090 | 0 |
| 10/01/2008 |
7.72
|
201,610 | 8.12 | 8.12 | 7.72 | 20,340 | 169,890 | 0 |
| 09/01/2008 |
8.12
|
21,300 | 8.27 | 8.27 | 8.12 | 580 | 8,080 | 0 |
| 08/01/2008 |
8.27
|
39,660 | 8.27 | 8.37 | 8.17 | 25,600 | 7,430 | 0 |
| 07/01/2008 |
8.27
|
84,440 | 8.07 | 8.27 | 8.12 | 66,910 | 15,450 | 0 |
| 04/01/2008 |
8.07
|
98,260 | 8.17 | 8.17 | 8.07 | 10,500 | 95,000 | 0 |
| 03/01/2008 |
8.17
|
128,280 | 8.22 | 8.27 | 8.17 | 100,900 | 122,240 | 0 |
| 02/01/2008 |
8.22
|
41,550 | 8.27 | 8.27 | 8.22 | 24,590 | 34,650 | 0 |
| 28/12/2007 |
8.27
|
63,220 | 8.32 | 8.32 | 8.22 | 18,560 | 50,000 | 0 |
| 27/12/2007 |
8.32
|
20,350 | 8.42 | 8.42 | 8.22 | 1,900 | 6,970 | 0 |
| 26/12/2007 |
8.42
|
33,860 | 8.37 | 8.42 | 8.32 | 30,370 | 9,500 | 0 |
| 25/12/2007 |
8.37
|
36,590 | 8.37 | 8.42 | 8.32 | 31,230 | 3,550 | 0 |
| 24/12/2007 |
8.37
|
33,640 | 8.42 | 8.47 | 8.37 | 30,410 | 7,080 | 0 |
| 21/12/2007 |
8.42
|
68,270 | 8.32 | 8.42 | 8.32 | 59,900 | 820 | 0 |
| 20/12/2007 |
8.32
|
45,490 | 8.47 | 8.47 | 8.32 | 19,990 | 1,700 | 0 |
| 19/12/2007 |
8.47
|
55,480 | 8.22 | 8.47 | 8.37 | 39,450 | 270 | 0 |
| 18/12/2007 |
8.22
|
76,480 | 8.12 | 8.22 | 8.07 | 44,580 | 50,530 | 0 |
| 17/12/2007 |
8.12
|
88,160 | 8.12 | 8.22 | 8.07 | 63,840 | 51,640 | 0 |
| 14/12/2007 |
8.12
|
98,860 | 8.27 | 8.27 | 8.12 | 8,160 | 90,890 | 0 |
| 13/12/2007 |
8.27
|
40,510 | 8.32 | 8.32 | 8.27 | 4,250 | 11,800 | 0 |
| 12/12/2007 |
8.32
|
108,660 | 8.32 | 8.42 | 8.27 | 11,850 | 29,930 | 0 |
| 11/12/2007 |
8.32
|
20,810 | 8.47 | 8.47 | 8.32 | 6,870 | 1,150 | 0 |
| 10/12/2007 |
8.47
|
24,290 | 8.52 | 8.52 | 8.37 | 11,080 | 400 | 0 |
| 07/12/2007 |
8.52
|
33,870 | 8.57 | 8.57 | 8.47 | 17,730 | 0 | 0 |
| 06/12/2007 |
8.57
|
165,040 | 8.47 | 8.57 | 8.37 | 149,300 | 9,000 | 0 |
| 05/12/2007 |
8.47
|
21,380 | 8.62 | 8.62 | 8.47 | 880 | 840 | 0 |
| 04/12/2007 |
8.62
|
83,130 | 8.62 | 8.67 | 8.57 | 41,600 | 31,180 | 0 |
| 03/12/2007 |
8.62
|
68,250 | 8.27 | 8.62 | 8.27 | 36,870 | 44,310 | 0 |
| 30/11/2007 |
8.27
|
287,810 | 8.42 | 8.42 | 8.22 | 16,600 | 280,270 | 0 |
| 29/11/2007 |
8.42
|
127,600 | 8.47 | 8.57 | 8.42 | 3,780 | 118,590 | 0 |
| 28/11/2007 |
8.47
|
129,280 | 8.67 | 8.67 | 8.47 | 42,170 | 120,170 | 0 |
| 27/11/2007 |
8.67
|
225,130 | 8.57 | 8.72 | 8.62 | 208,960 | 30,000 | 0 |
| 26/11/2007 |
8.57
|
52,680 | 8.47 | 8.62 | 8.42 | 32,350 | 18,100 | 0 |
| 23/11/2007 |
8.47
|
86,180 | 8.47 | 8.52 | 8.42 | 71,730 | 69,120 | 0 |
| 22/11/2007 |
8.47
|
155,290 | 8.47 | 8.52 | 8.47 | 96,390 | 124,420 | 0 |
| 21/11/2007 |
8.47
|
67,560 | 8.62 | 8.62 | 8.47 | 31,890 | 27,210 | 0 |
| 20/11/2007 |
8.62
|
129,990 | 8.87 | 8.87 | 8.57 | 86,300 | 24,840 | 0 |
| 19/11/2007 |
8.87
|
64,370 | 8.72 | 8.87 | 8.72 | 55,990 | 1,100 | 0 |
| 16/11/2007 |
8.72
|
55,270 | 8.62 | 8.72 | 8.67 | 40,410 | 24,210 | 0 |
| 15/11/2007 |
8.62
|
76,390 | 8.22 | 8.62 | 8.52 | 48,170 | 20,120 | 0 |
| 14/11/2007 |
8.22
|
464,180 | 8.47 | 8.72 | 8.22 | 53,520 | 454,000 | 0 |
| 13/11/2007 |
8.47
|
94,980 | 8.87 | 8.87 | 8.47 | 23,120 | 77,380 | 0 |
| 12/11/2007 |
8.87
|
67,980 | 8.97 | 8.97 | 8.87 | 47,580 | 31,000 | 0 |
| 09/11/2007 |
8.97
|
44,670 | 8.97 | 8.97 | 8.82 | 28,720 | 3,880 | 0 |
| 08/11/2007 |
8.97
|
16,150 | 8.87 | 8.97 | 8.92 | 480 | 6,550 | 0 |
| 07/11/2007 |
8.87
|
49,680 | 8.77 | 8.97 | 8.87 | 21,460 | 40,000 | 0 |
| 06/11/2007 |
8.77
|
115,160 | 8.87 | 8.97 | 8.77 | 44,890 | 110,950 | 0 |
| 05/11/2007 |
8.87
|
309,820 | 9.26 | 9.26 | 8.82 | 140,520 | 304,740 | 0 |
| 02/11/2007 |
9.26
|
116,140 | 9.16 | 9.46 | 9.26 | 108,100 | 64,000 | 0 |
| 01/11/2007 |
9.16
|
109,230 | 9.16 | 9.21 | 9.01 | 65,010 | 105,740 | 0 |
| 31/10/2007 |
9.16
|
71,900 | 9.41 | 9.41 | 9.11 | 27,230 | 60,000 | 0 |
| 30/10/2007 |
9.41
|
214,790 | 9.01 | 9.41 | 9.11 | 205,550 | 109,000 | 0 |
| 29/10/2007 |
9.01
|
134,250 | 9.46 | 9.46 | 9.01 | 27,300 | 128,370 | 0 |
| 26/10/2007 |
9.46
|
61,180 | 9.36 | 9.46 | 9.36 | 49,880 | 5,100 | 0 |
| 25/10/2007 |
9.36
|
98,710 | 9.36 | 9.41 | 9.11 | 78,790 | 65,300 | 0 |
| 24/10/2007 |
9.36
|
80,030 | 9.06 | 9.36 | 9.01 | 53,460 | 52,520 | 0 |
| 23/10/2007 |
9.06
|
218,200 | 9.21 | 9.66 | 8.97 | 84,200 | 202,880 | 0 |
| 22/10/2007 |
9.21
|
103,380 | 9.46 | 9.46 | 9.21 | 31,000 | 83,870 | 0 |
| 19/10/2007 |
9.46
|
80,890 | 9.66 | 9.66 | 9.36 | 36,010 | 52,130 | 0 |
| 18/10/2007 |
9.66
|
134,820 | 9.61 | 9.66 | 9.51 | 133,270 | 34,360 | 0 |
| 17/10/2007 |
9.61
|
21,320 | 9.66 | 9.66 | 9.46 | 11,600 | 0 | 0 |
| 16/10/2007 |
9.66
|
57,050 | 9.66 | 9.71 | 9.51 | 46,240 | 30 | 0 |
| 15/10/2007 |
9.66
|
29,500 | 9.71 | 9.71 | 9.61 | 25,970 | 1,190 | 0 |
| 12/10/2007 |
9.71
|
149,030 | 9.51 | 9.71 | 9.46 | 142,860 | 10,240 | 0 |
| 11/10/2007 |
9.51
|
58,850 | 9.66 | 9.66 | 9.51 | 31,740 | 30,070 | 0 |
| 10/10/2007 |
9.66
|
181,920 | 9.41 | 9.76 | 9.56 | 178,670 | 34,100 | 0 |
| 09/10/2007 |
9.41
|
83,140 | 9.31 | 9.41 | 9.31 | 67,940 | 29,340 | 0 |
| 08/10/2007 |
9.31
|
74,250 | 9.31 | 9.41 | 9.26 | 38,460 | 32,810 | 0 |
| 05/10/2007 |
9.31
|
170,330 | 9.51 | 9.51 | 9.26 | 0 | 0 | 0 |
| 04/10/2007 |
9.51
|
344,030 | 9.86 | 9.96 | 9.51 | 246,360 | 275,000 | 0 |
| 03/10/2007 |
9.86
|
271,790 | 9.71 | 9.96 | 9.56 | 247,210 | 53,700 | 0 |
| 02/10/2007 |
9.71
|
417,320 | 9.51 | 9.71 | 9.06 | 398,470 | 137,510 | 0 |
| 01/10/2007 |
9.51
|
454,320 | 9.06 | 9.51 | 8.92 | 376,110 | 130,520 | 0 |
| 28/09/2007 |
9.06
|
293,400 | 8.67 | 9.06 | 8.67 | 283,170 | 78,970 | 0 |
| 27/09/2007 |
8.67
|
151,670 | 8.62 | 8.87 | 8.62 | 140,610 | 59,470 | 0 |
| 26/09/2007 |
8.62
|
63,920 | 8.72 | 8.87 | 8.57 | 18,130 | 0 | 0 |
| 25/09/2007 |
8.72
|
277,700 | 8.37 | 8.72 | 8.47 | 203,900 | 170,600 | 0 |
| 24/09/2007 |
8.37
|
101,360 | 8.27 | 8.37 | 8.22 | 48,000 | 47,960 | 0 |
| 21/09/2007 |
8.27
|
71,420 | 8.37 | 8.37 | 8.22 | 22,000 | 23,000 | 0 |
| 20/09/2007 |
8.37
|
97,500 | 8.27 | 8.37 | 8.27 | 45,670 | 38,080 | 0 |
| 19/09/2007 |
8.27
|
102,640 | 8.27 | 8.32 | 8.22 | 83,330 | 49,330 | 0 |
| 18/09/2007 |
8.27
|
83,590 | 8.27 | 8.27 | 8.17 | 78,630 | 11,650 | 0 |
| 17/09/2007 |
8.27
|
106,560 | 8.22 | 8.27 | 8.17 | 86,620 | 16,440 | 0 |
| 14/09/2007 |
8.22
|
175,130 | 8.07 | 8.22 | 8.07 | 152,380 | 380 | 0 |
| 13/09/2007 |
8.07
|
35,010 | 8.02 | 8.07 | 8.02 | 24,810 | 0 | 0 |
| 12/09/2007 |
8.02
|
71,030 | 8.02 | 8.12 | 8.02 | 40,400 | 100 | 0 |
| 11/09/2007 |
8.02
|
46,810 | 7.97 | 8.07 | 7.97 | 32,020 | 4,760 | 0 |
| 10/09/2007 |
7.97
|
107,400 | 8.07 | 8.12 | 7.97 | 5,500 | 73,380 | 0 |
| 07/09/2007 |
8.07
|
176,010 | 7.97 | 8.07 | 8.02 | 135,280 | 76,620 | 0 |
| 06/09/2007 |
7.97
|
125,960 | 7.92 | 8.02 | 7.92 | 18,030 | 24,090 | 0 |
| 05/09/2007 |
7.92
|
243,060 | 8.17 | 8.17 | 7.92 | 142,890 | 58,890 | 0 |
| 04/09/2007 |
8.17
|
228,820 | 7.97 | 8.17 | 8.02 | 174,780 | 125,810 | 0 |
| 31/08/2007 |
7.97
|
285,630 | 8.07 | 8.07 | 7.97 | 118,690 | 103,280 | 0 |