Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2007 |
9.96
|
43,120 | 9.96 | 9.96 | 9.96 | 4,400 | 0 | 0 |
28/06/2007 |
9.96
|
28,910 | 10.03 | 10.03 | 9.96 | 2,110 | 1,500 | 0 |
27/06/2007 |
10.03
|
60,620 | 10.15 | 10.15 | 10.03 | 18,000 | 1,800 | 0 |
26/06/2007 |
10.15
|
51,570 | 10.27 | 10.27 | 10.15 | 22,540 | 0 | 0 |
25/06/2007 |
10.27
|
55,540 | 9.96 | 10.27 | 9.96 | 1,800 | 4,000 | 0 |
22/06/2007 |
9.96
|
68,890 | 10.15 | 10.15 | 9.96 | 3,400 | 0 | 0 |
21/06/2007 |
10.15
|
71,900 | 10.34 | 10.34 | 10.15 | 7,500 | 0 | 0 |
20/06/2007 |
10.34
|
69,400 | 10.46 | 10.46 | 10.34 | 5,200 | 2,000 | 0 |
19/06/2007 |
10.46
|
62,430 | 10.40 | 10.46 | 10.46 | 400 | 4,000 | 0 |
18/06/2007 |
10.40
|
157,600 | 10.71 | 10.77 | 10.40 | 7,930 | 4,450 | 0 |
15/06/2007 |
10.71
|
240,080 | 10.21 | 10.71 | 10.52 | 2,480 | 1,100 | 0 |
14/06/2007 |
10.21
|
106,700 | 9.90 | 10.21 | 9.96 | 4,200 | 2,000 | 0 |
13/06/2007 |
9.90
|
40,810 | 9.84 | 9.90 | 9.90 | 4,700 | 0 | 0 |
12/06/2007 |
9.84
|
30,110 | 9.78 | 9.90 | 9.78 | 100 | 0 | 0 |
11/06/2007 |
9.78
|
58,250 | 10.03 | 10.03 | 9.78 | 5,340 | 2,000 | 0 |
08/06/2007 |
10.03
|
90,840 | 10.15 | 10.15 | 10.03 | 8,600 | 3,000 | 0 |
07/06/2007 |
10.15
|
124,520 | 9.90 | 10.27 | 10.15 | 3,300 | 0 | 0 |
06/06/2007 |
9.90
|
82,590 | 9.66 | 9.90 | 9.78 | 100 | 2,100 | 0 |
05/06/2007 |
9.66
|
110,860 | 9.78 | 9.78 | 9.66 | 4,680 | 6,170 | 0 |
04/06/2007 |
9.78
|
129,080 | 9.78 | 9.90 | 9.78 | 10,200 | 6,000 | 0 |
01/06/2007 |
9.78
|
86,680 | 9.96 | 9.96 | 9.78 | 700 | 2,000 | 0 |
31/05/2007 |
9.96
|
99,350 | 9.84 | 10.03 | 9.90 | 500 | 1,450 | 0 |
30/05/2007 |
9.84
|
76,420 | 9.84 | 9.84 | 9.84 | 2,000 | 240 | 0 |
29/05/2007 |
9.84
|
73,170 | 10.03 | 10.03 | 9.84 | 4,000 | 0 | 0 |
28/05/2007 |
10.03
|
79,220 | 10.15 | 10.27 | 10.03 | 16,030 | 0 | 0 |
25/05/2007 |
10.15
|
106,880 | 9.78 | 10.15 | 9.78 | 1,200 | 3,500 | 0 |
24/05/2007 |
9.78
|
65,120 | 10.27 | 10.27 | 9.78 | 0 | 3,100 | 0 |
23/05/2007 |
10.27
|
137,590 | 10.46 | 10.71 | 10.27 | 700 | 1,000 | 0 |
22/05/2007 |
10.46
|
165,730 | 10.03 | 10.46 | 10.40 | 6,600 | 0 | 0 |
21/05/2007 |
10.03
|
118,500 | 9.84 | 10.03 | 9.96 | 1,000 | 0 | 0 |
18/05/2007 |
9.84
|
159,020 | 9.84 | 10.15 | 9.84 | 11,640 | 3,030 | 0 |
17/05/2007 |
9.84
|
175,130 | 9.41 | 9.84 | 9.41 | 12,100 | 820 | 0 |
16/05/2007 |
9.41
|
167,780 | 9.84 | 9.84 | 9.41 | 3,150 | 0 | 0 |
15/05/2007 |
9.84
|
171,810 | 9.41 | 9.84 | 9.84 | 0 | 1,000 | 0 |
14/05/2007 |
9.41
|
13,720 | 8.97 | 9.41 | 9.41 | 0 | 6,570 | 0 |
11/05/2007 |
8.97
|
76,560 | 8.60 | 8.97 | 8.97 | 500 | 2,000 | 0 |
10/05/2007 |
8.60
|
131,110 | 8.23 | 8.60 | 8.48 | 27,600 | 0 | 0 |
09/05/2007 |
8.23
|
145,030 | 8.23 | 8.36 | 8.23 | 29,300 | 1,000 | 0 |
08/05/2007 |
8.23
|
114,560 | 7.92 | 8.23 | 8.17 | 2,520 | 400 | 0 |
07/05/2007 |
7.92
|
63,720 | 7.55 | 7.92 | 7.74 | 3,100 | 1,200 | 0 |
04/05/2007 |
7.55
|
47,700 | 7.61 | 7.67 | 7.55 | 1,000 | 0 | 0 |
03/05/2007 |
7.61
|
31,170 | 7.61 | 7.67 | 7.61 | 1,000 | 0 | 0 |
02/05/2007 |
7.61
|
69,310 | 7.74 | 7.74 | 7.61 | 2,000 | 400 | 0 |
25/04/2007 |
7.74
|
72,030 | 7.80 | 7.80 | 7.74 | 1,250 | 110 | 0 |
24/04/2007 |
7.80
|
91,290 | 7.92 | 7.92 | 7.55 | 0 | 300 | 0 |
23/04/2007 |
7.92
|
35,040 | 8.29 | 8.29 | 7.92 | 1,000 | 0 | 0 |
20/04/2007 |
8.29
|
53,300 | 8.29 | 8.29 | 8.29 | 10,200 | 0 | 0 |
19/04/2007 |
8.29
|
167,610 | 8.73 | 8.73 | 8.29 | 0 | 0 | 0 |
18/04/2007 |
8.73
|
167,610 | 8.36 | 8.73 | 8.54 | 100 | 1,000 | 0 |
17/04/2007 |
8.36
|
33,820 | 8.79 | 8.79 | 8.36 | 9,200 | 0 | 0 |
16/04/2007 |
8.79
|
16,410 | 9.22 | 9.22 | 8.79 | 11,500 | 0 | 0 |
13/04/2007 |
9.22
|
58,960 | 9.66 | 9.66 | 9.22 | 2,000 | 0 | 0 |
12/04/2007 |
9.66
|
51,420 | 10.15 | 10.15 | 9.66 | 200 | 0 | 0 |
11/04/2007 |
10.15
|
76,030 | 10.15 | 10.27 | 10.15 | 1,130 | 900 | 0 |
10/04/2007 |
10.15
|
57,360 | 10.15 | 10.21 | 10.15 | 60 | 0 | 0 |
09/04/2007 |
10.15
|
85,850 | 10.15 | 10.15 | 10.15 | 600 | 0 | 0 |
06/04/2007 |
10.15
|
109,990 | 10.15 | 10.15 | 10.15 | 10,600 | 0 | 0 |
05/04/2007 |
10.15
|
114,690 | 10.65 | 10.65 | 10.15 | 200 | 0 | 0 |
04/04/2007 |
10.65
|
239,060 | 10.95 | 10.95 | 10.46 | 0 | 3,670 | 0 |
03/04/2007 |
10.95
|
6,560 | 11.51 | 11.51 | 10.95 | 200 | 0 | 0 |
02/04/2007 |
11.51
|
43,810 | 12.07 | 12.07 | 11.51 | 1,200 | 0 | 0 |
30/03/2007 |
12.07
|
129,070 | 11.51 | 12.07 | 12.07 | 460 | 0 | 0 |
29/03/2007 |
11.51
|
14,400 | 11.02 | 11.51 | 11.51 | 0 | 0 | 0 |
28/03/2007 |
11.02
|
260,970 | 10.52 | 11.02 | 10.03 | 16,000 | 0 | 0 |
27/03/2007 |
10.52
|
47,460 | 11.02 | 11.02 | 10.52 | 330 | 0 | 0 |
26/03/2007 |
11.02
|
38,920 | 11.57 | 11.57 | 11.02 | 0 | 0 | 0 |
23/03/2007 |
11.57
|
119,820 | 12.13 | 12.13 | 11.57 | 600 | 0 | 0 |
22/03/2007 |
12.13
|
169,820 | 12.38 | 12.38 | 12.13 | 5,500 | 40,540 | 0 |
21/03/2007 |
12.38
|
184,650 | 13.00 | 13.00 | 12.38 | 3,300 | 0 | 0 |
20/03/2007 |
13.00
|
219,660 | 13.62 | 13.62 | 13.00 | 350 | 0 | 0 |
19/03/2007 |
13.62
|
166,750 | 13.00 | 13.62 | 13.62 | 1,200 | 600 | 0 |
16/03/2007 |
13.00
|
337,670 | 12.38 | 13.00 | 11.88 | 100 | 1,500 | 0 |
15/03/2007 |
12.38
|
25,430 | 13.00 | 13.00 | 12.38 | 0 | 0 | 0 |
14/03/2007 |
13.00
|
68,320 | 13.62 | 13.62 | 13.00 | 3,900 | 3,200 | 0 |
13/03/2007 |
13.62
|
194,420 | 14.24 | 14.24 | 13.62 | 2,000 | 0 | 0 |
12/03/2007 |
14.24
|
132,140 | 13.74 | 14.36 | 14.24 | 1,100 | 7,220 | 0 |
09/03/2007 |
13.74
|
62,440 | 13.12 | 13.74 | 13.74 | 650 | 0 | 0 |
08/03/2007 |
13.12
|
21,240 | 12.50 | 13.12 | 13.12 | 0 | 5,000 | 0 |
07/03/2007 |
12.50
|
10,350 | 11.95 | 12.50 | 12.38 | 0 | 30 | 0 |
06/03/2007 |
11.95
|
7,340 | 11.39 | 11.95 | 11.95 | 0 | 910 | 0 |
05/03/2007 |
11.39
|
64,950 | 10.89 | 11.39 | 11.39 | 0 | 950 | 0 |
02/03/2007 |
10.89
|
326,180 | 10.58 | 10.89 | 10.58 | 1,600 | 1,000 | 0 |
01/03/2007 |
10.58
|
60,580 | 10.09 | 10.58 | 10.58 | 0 | 2,400 | 0 |
28/02/2007 |
10.09
|
42,370 | 9.66 | 10.09 | 10.09 | 0 | 5,500 | 0 |
27/02/2007 |
9.66
|
24,790 | 9.22 | 9.66 | 9.66 | 0 | 1,700 | 0 |
26/02/2007 |
9.22
|
26,640 | 8.79 | 9.22 | 9.22 | 0 | 0 | 0 |
15/02/2007 |
8.79
|
104,490 | 8.66 | 8.79 | 8.66 | 1,500 | 5,000 | 0 |
14/02/2007 |
8.66
|
115,230 | 8.54 | 8.66 | 8.54 | 11,050 | 9,500 | 0 |
13/02/2007 |
8.54
|
98,030 | 8.48 | 8.66 | 8.54 | 15,700 | 0 | 0 |
12/02/2007 |
8.48
|
145,450 | 8.23 | 8.48 | 8.42 | 10,000 | 8,810 | 0 |
09/02/2007 |
8.23
|
235,630 | 7.98 | 8.23 | 7.80 | 10,100 | 1,100 | 0 |
08/02/2007 |
7.98
|
52,480 | 8.36 | 8.36 | 7.98 | 500 | 0 | 0 |
07/02/2007 |
8.36
|
222,050 | 8.29 | 8.42 | 8.23 | 0 | 3,000 | 0 |
06/02/2007 |
8.29
|
217,940 | 8.29 | 8.54 | 8.29 | 500 | 1,890 | 0 |
05/02/2007 |
8.29
|
163,470 | 8.73 | 8.73 | 8.29 | 900 | 0 | 0 |
02/02/2007 |
8.73
|
409,490 | 8.36 | 8.73 | 8.73 | 3,800 | 0 | 0 |
01/02/2007 |
8.36
|
217,880 | 7.98 | 8.36 | 8.36 | 9,300 | 0 | 0 |
31/01/2007 |
7.98
|
20,400 | 7.61 | 7.98 | 7.98 | 0 | 300 | 0 |
30/01/2007 |
7.61
|
37,400 | 7.30 | 7.61 | 7.61 | 0 | 880 | 0 |
29/01/2007 |
7.30
|
159,690 | 6.99 | 7.30 | 7.30 | 0 | 300 | 0 |