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) |
-1 | -2.41% | 557,700 | -55,900 | -2.2 |
40
41.65
40.25
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,351,300 | -100,100 | -4.0 |
39
42.60
40.25
|
3 tháng
(2024-06-21) |
-3.55 | -8.05% | 3,294,600 | -46,214 | -1.7 |
39
44.48
40.25
|
6 tháng
(2024-03-25) |
-7.42 | -15.49% | 9,122,400 | -16,544 | -0.1 |
39
47.92
40.25
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,034,500 | -29,349 | -0.8 |
39
50.22
40.25
|
24 tháng
(2022-09-30) |
11.98 | 42.02% | 32,588,800 | 1,136,105 | 41.9 |
18.77
54.23
40.25
|
36 tháng
(2021-10-05) |
5.59 | 16.01% | 55,486,400 | 1,460,155 | 61.2 |
18.77
54.23
40.25
|
60 tháng
(2019-10-16) |
22.43 | 124.11% | 71,983,180 | 1,814,325 | 72.4 |
17.62
54.23
40.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2007 |
8.40
|
38,850 | 8.40 | 8.40 | 8.35 | 1,510 | 20,170 | 0 |
27/06/2007 |
8.40
|
26,470 | 8.40 | 8.40 | 8.40 | 500 | 0 | 0 |
26/06/2007 |
8.40
|
20,480 | 8.40 | 8.45 | 8.40 | 480 | 0 | 0 |
25/06/2007 |
8.40
|
27,060 | 8.45 | 8.45 | 8.40 | 2,900 | 0 | 0 |
22/06/2007 |
8.45
|
11,380 | 8.45 | 8.45 | 8.35 | 100 | 0 | 0 |
21/06/2007 |
8.45
|
66,390 | 8.56 | 8.56 | 8.35 | 4,000 | 55,670 | 0 |
20/06/2007 |
8.56
|
21,890 | 8.56 | 8.56 | 8.56 | 5,080 | 3,440 | 0 |
19/06/2007 |
8.56
|
34,990 | 8.56 | 8.61 | 8.56 | 100 | 300 | 0 |
18/06/2007 |
8.56
|
15,270 | 8.51 | 8.56 | 8.56 | 2,000 | 350 | 0 |
15/06/2007 |
8.51
|
16,350 | 8.40 | 8.51 | 8.45 | 0 | 0 | 0 |
14/06/2007 |
8.40
|
30,770 | 8.45 | 8.51 | 8.40 | 100 | 2,660 | 0 |
13/06/2007 |
8.45
|
26,010 | 8.51 | 8.51 | 8.45 | 1,050 | 340 | 0 |
12/06/2007 |
8.51
|
29,500 | 8.56 | 8.56 | 8.51 | 9,250 | 2,400 | 0 |
11/06/2007 |
8.56
|
21,050 | 8.61 | 8.61 | 8.56 | 7,050 | 2,400 | 0 |
08/06/2007 |
8.61
|
30,090 | 8.67 | 8.67 | 8.61 | 0 | 2,400 | 0 |
07/06/2007 |
8.67
|
58,650 | 8.61 | 8.77 | 8.67 | 2,000 | 2,400 | 0 |
06/06/2007 |
8.61
|
46,380 | 8.56 | 8.61 | 8.56 | 3,100 | 6,400 | 0 |
05/06/2007 |
8.56
|
61,030 | 8.51 | 8.56 | 8.51 | 200 | 520 | 0 |
04/06/2007 |
8.51
|
42,870 | 8.72 | 8.72 | 8.51 | 300 | 0 | 0 |
01/06/2007 |
8.72
|
150,830 | 8.72 | 8.88 | 8.72 | 550 | 100 | 0 |
31/05/2007 |
8.72
|
99,900 | 8.35 | 8.72 | 8.67 | 0 | 0 | 0 |
30/05/2007 |
8.35
|
28,150 | 8.56 | 8.56 | 8.29 | 0 | 0 | 0 |
29/05/2007 |
8.56
|
34,550 | 8.67 | 8.67 | 8.56 | 1,200 | 10,730 | 0 |
28/05/2007 |
8.67
|
81,660 | 8.67 | 9.04 | 8.67 | 700 | 5,900 | 0 |
25/05/2007 |
8.67
|
75,320 | 8.56 | 8.67 | 8.56 | 9,510 | 5,000 | 0 |
24/05/2007 |
8.56
|
79,430 | 8.88 | 8.88 | 8.56 | 11,000 | 10,000 | 0 |
23/05/2007 |
8.88
|
186,220 | 8.72 | 9.15 | 8.88 | 69,300 | 1,800 | 0 |
22/05/2007 |
8.72
|
43,910 | 8.35 | 8.72 | 8.72 | 13,390 | 460 | 0 |
21/05/2007 |
8.35
|
59,990 | 8.02 | 8.35 | 8.02 | 1,300 | 0 | 0 |
18/05/2007 |
8.02
|
39,880 | 8.02 | 8.08 | 8.02 | 900 | 30 | 0 |
17/05/2007 |
8.02
|
27,440 | 7.76 | 8.02 | 7.70 | 1,300 | 0 | 0 |
16/05/2007 |
7.76
|
26,110 | 8.02 | 8.02 | 7.76 | 700 | 0 | 0 |
15/05/2007 |
8.02
|
92,500 | 7.86 | 8.02 | 7.92 | 25,000 | 11,200 | 0 |
14/05/2007 |
7.86
|
45,100 | 7.70 | 7.86 | 7.76 | 400 | 1,000 | 0 |
11/05/2007 |
7.70
|
22,470 | 7.49 | 7.70 | 7.49 | 500 | 50 | 0 |
10/05/2007 |
7.49
|
104,720 | 7.49 | 7.49 | 7.49 | 82,200 | 1,000 | 0 |
09/05/2007 |
7.49
|
22,850 | 7.81 | 7.81 | 7.49 | 400 | 2,500 | 0 |
08/05/2007 |
7.81
|
120,190 | 7.54 | 7.81 | 7.60 | 20,590 | 76,160 | 0 |
07/05/2007 |
7.54
|
40,330 | 7.28 | 7.54 | 7.38 | 300 | 1,000 | 0 |
04/05/2007 |
7.28
|
30,090 | 7.49 | 7.49 | 7.22 | 500 | 8,090 | 0 |
03/05/2007 |
7.49
|
7,400 | 7.60 | 7.60 | 7.49 | 1,000 | 0 | 0 |
02/05/2007 |
7.60
|
87,420 | 7.28 | 7.60 | 7.17 | 70,510 | 11,610 | 0 |
25/04/2007 |
7.28
|
5,270 | 7.06 | 7.38 | 7.17 | 10,600 | 8,310 | 0 |
24/04/2007 |
7.06
|
261,300 | 7.38 | 7.38 | 7.06 | 20,870 | 240,990 | 0 |
23/04/2007 |
7.38
|
26,200 | 7.76 | 7.76 | 7.38 | 360 | 7,710 | 0 |
20/04/2007 |
7.76
|
79,200 | 7.86 | 7.86 | 7.60 | 45,770 | 7,710 | 0 |
19/04/2007 |
7.86
|
35,100 | 7.49 | 7.86 | 7.86 | 0 | 0 | 0 |
18/04/2007 |
7.49
|
14,750 | 7.17 | 7.49 | 7.49 | 0 | 10,880 | 0 |
17/04/2007 |
7.17
|
48,880 | 7.33 | 7.33 | 7.06 | 6,000 | 20,330 | 0 |
16/04/2007 |
7.33
|
54,610 | 7.70 | 7.70 | 7.33 | 25,000 | 150 | 0 |
13/04/2007 |
7.70
|
44,600 | 7.92 | 7.92 | 7.70 | 11,000 | 0 | 0 |
12/04/2007 |
7.92
|
47,760 | 8.18 | 8.18 | 7.92 | 17,000 | 0 | 0 |
11/04/2007 |
8.18
|
32,880 | 8.18 | 8.18 | 8.08 | 150 | 420 | 0 |
10/04/2007 |
8.18
|
22,080 | 8.24 | 8.29 | 8.18 | 200 | 0 | 0 |
09/04/2007 |
8.24
|
35,580 | 8.08 | 8.29 | 8.24 | 24,060 | 4,020 | 0 |
06/04/2007 |
8.08
|
74,410 | 8.35 | 8.35 | 8.02 | 1,000 | 0 | 0 |
05/04/2007 |
8.35
|
68,740 | 8.45 | 8.45 | 8.35 | 55,600 | 0 | 0 |
04/04/2007 |
8.45
|
36,910 | 8.24 | 8.56 | 8.24 | 6,800 | 16,030 | 0 |
03/04/2007 |
8.24
|
19,470 | 8.35 | 8.35 | 8.08 | 20 | 6,900 | 0 |
02/04/2007 |
8.35
|
44,310 | 8.77 | 8.77 | 8.35 | 20,000 | 0 | 0 |
30/03/2007 |
8.77
|
89,920 | 8.88 | 9.09 | 8.77 | 38,000 | 18,400 | 0 |
29/03/2007 |
8.88
|
98,270 | 8.51 | 8.88 | 8.77 | 100 | 7,150 | 0 |
28/03/2007 |
8.51
|
100,510 | 8.13 | 8.51 | 8.13 | 100 | 17,650 | 0 |
27/03/2007 |
8.13
|
176,270 | 8.56 | 8.56 | 8.13 | 61,500 | 20,000 | 0 |
26/03/2007 |
8.56
|
111,290 | 8.99 | 8.99 | 8.56 | 25,500 | 19,260 | 0 |
23/03/2007 |
8.99
|
61,660 | 8.99 | 8.99 | 8.99 | 10 | 3,740 | 0 |
22/03/2007 |
8.99
|
90,910 | 9.42 | 9.42 | 8.99 | 830 | 10,710 | 0 |
21/03/2007 |
9.42
|
43,010 | 9.68 | 9.68 | 9.42 | 400 | 1,800 | 0 |
20/03/2007 |
9.68
|
100,220 | 10.16 | 10.16 | 9.68 | 50,630 | 2,790 | 0 |
19/03/2007 |
10.16
|
123,720 | 10.16 | 10.16 | 10.16 | 25,350 | 8,250 | 0 |
16/03/2007 |
10.16
|
85,770 | 9.68 | 10.16 | 10.06 | 100 | 15,450 | 0 |
15/03/2007 |
9.68
|
131,740 | 10.16 | 10.16 | 9.68 | 45,100 | 16,720 | 0 |
14/03/2007 |
10.16
|
213,040 | 10.70 | 10.70 | 10.16 | 11,510 | 0 | 0 |
13/03/2007 |
10.70
|
210,920 | 10.22 | 10.70 | 10.70 | 27,800 | 152,300 | 0 |
12/03/2007 |
10.22
|
42,170 | 9.74 | 10.22 | 10.22 | 0 | 0 | 0 |
09/03/2007 |
9.74
|
212,080 | 9.31 | 9.74 | 9.74 | 42,520 | 200,100 | 0 |
08/03/2007 |
9.31
|
257,730 | 8.88 | 9.31 | 9.31 | 2,570 | 202,220 | 0 |
07/03/2007 |
8.88
|
85,590 | 8.99 | 9.09 | 8.88 | 950 | 10,130 | 0 |
06/03/2007 |
8.99
|
139,270 | 8.72 | 9.15 | 8.99 | 0 | 35,640 | 0 |
05/03/2007 |
8.72
|
139,630 | 8.35 | 8.72 | 8.67 | 9,340 | 32,100 | 0 |
02/03/2007 |
8.35
|
75,670 | 8.13 | 8.45 | 8.35 | 300 | 2,140 | 0 |
01/03/2007 |
8.13
|
69,480 | 8.45 | 8.45 | 8.13 | 5,100 | 20,900 | 0 |
28/02/2007 |
8.45
|
46,130 | 8.88 | 8.88 | 8.45 | 3,200 | 41,180 | 0 |
27/02/2007 |
8.88
|
77,830 | 8.51 | 8.88 | 8.88 | 10,150 | 200 | 0 |
26/02/2007 |
8.51
|
73,720 | 8.13 | 8.51 | 8.51 | 200 | 14,510 | 0 |
15/02/2007 |
8.13
|
51,640 | 8.35 | 8.35 | 7.97 | 20,400 | 18,690 | 0 |
14/02/2007 |
8.35
|
109,980 | 7.97 | 8.35 | 8.35 | 33,000 | 12,040 | 0 |
13/02/2007 |
7.97
|
125,590 | 7.60 | 7.97 | 7.81 | 48,730 | 300 | 0 |
12/02/2007 |
7.60
|
40,150 | 7.38 | 7.60 | 7.22 | 1,150 | 16,370 | 0 |
09/02/2007 |
7.38
|
77,530 | 7.60 | 7.60 | 7.22 | 1,180 | 46,150 | 0 |
08/02/2007 |
7.60
|
60,360 | 7.60 | 7.60 | 7.60 | 11,050 | 12,850 | 0 |
07/02/2007 |
7.60
|
86,260 | 7.60 | 7.76 | 7.60 | 18,780 | 390 | 0 |
06/02/2007 |
7.60
|
28,150 | 7.60 | 7.60 | 7.44 | 1,600 | 2,070 | 0 |
05/02/2007 |
7.60
|
78,530 | 7.60 | 7.92 | 7.60 | 9,490 | 0 | 0 |
02/02/2007 |
7.60
|
28,020 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
01/02/2007 |
7.70
|
63,020 | 7.70 | 7.70 | 7.70 | 9,330 | 500 | 0 |
31/01/2007 |
7.70
|
54,540 | 7.70 | 7.92 | 7.70 | 45,100 | 190 | 0 |
30/01/2007 |
7.70
|
47,300 | 7.38 | 7.70 | 7.70 | 39,600 | 900 | 0 |
29/01/2007 |
7.38
|
25,220 | 7.06 | 7.38 | 7.06 | 100 | 1,610 | 0 |
26/01/2007 |
7.06
|
82,660 | 7.38 | 7.38 | 7.06 | 0 | 53,370 | 0 |