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) |
-0.60 | -6.59% | 73,200 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 80,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-21) |
-1.65 | -16.26% | 117,300 | -8,100 | -0.1 |
8.50
10.15
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 210,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-25) |
0.08 | 0.93% | 434,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-09-30) |
-1.34 | -13.58% | 775,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-05) |
-2.77 | -24.57% | 1,482,300 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-16) |
1.75 | 25.92% | 3,243,090 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2007 |
16.02
|
105,690 | 16.71 | 16.71 | 16.02 | 17,310 | 34,180 | 0 |
24/01/2007 |
16.02
|
110,460 | 16.02 | 16.02 | 16.02 | 0 | 54,060 | 0 |
23/01/2007 |
15.32
|
48,890 | 15.32 | 15.32 | 15.32 | 0 | 4,900 | 0 |
22/01/2007 |
14.62
|
34,320 | 14.62 | 14.62 | 14.62 | 6,000 | 3,000 | 0 |
19/01/2007 |
15.32
|
66,160 | 15.44 | 15.44 | 15.32 | 1,100 | 3,750 | 0 |
18/01/2007 |
14.74
|
31,360 | 14.04 | 14.74 | 14.04 | 4,500 | 6,690 | 0 |
17/01/2007 |
14.04
|
44,150 | 14.62 | 14.51 | 14.04 | 5,000 | 0 | 0 |
16/01/2007 |
14.74
|
64,660 | 15.44 | 15.44 | 14.74 | 0 | 0 | 0 |
15/01/2007 |
15.44
|
36,390 | 15.44 | 15.44 | 15.44 | 0 | 2,000 | 0 |
12/01/2007 |
14.74
|
20,730 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
11/01/2007 |
14.04
|
21,500 | 14.04 | 14.04 | 14.04 | 0 | 300 | 0 |
10/01/2007 |
13.46
|
56,770 | 13.46 | 13.46 | 13.46 | 0 | 18,750 | 0 |
09/01/2007 |
12.88
|
31,290 | 12.88 | 12.88 | 12.88 | 14,900 | 19,530 | 0 |
08/01/2007 |
12.88
|
4,300 | 13.11 | 13.11 | 12.88 | 1,400 | 0 | 0 |
05/01/2007 |
13.11
|
9,600 | 13.23 | 13.23 | 13.00 | 1,100 | 0 | 0 |
04/01/2007 |
13.23
|
24,000 | 13.23 | 13.23 | 13.11 | 2,600 | 0 | 0 |
03/01/2007 |
12.77
|
13,270 | 12.77 | 12.77 | 12.77 | 920 | 0 | 0 |
02/01/2007 |
12.65
|
4,900 | 12.65 | 12.65 | 12.65 | 200 | 0 | 0 |
29/12/2006 |
12.65
|
38,750 | 12.30 | 12.65 | 12.30 | 7,400 | 0 | 0 |
28/12/2006 |
12.30
|
23,220 | 12.65 | 12.65 | 12.30 | 3,700 | 10 | 0 |
27/12/2006 |
12.65
|
12,680 | 12.77 | 12.77 | 12.65 | 1,510 | 0 | 0 |
26/12/2006 |
12.65
|
19,460 | 12.65 | 12.65 | 12.65 | 2,030 | 300 | 0 |
25/12/2006 |
12.42
|
7,220 | 12.07 | 12.07 | 11.95 | 4,200 | 0 | 0 |
22/12/2006 |
12.07
|
27,100 | 12.07 | 12.07 | 12.07 | 0 | 4,000 | 0 |
21/12/2006 |
12.07
|
26,370 | 12.77 | 12.77 | 12.07 | 6,300 | 0 | 0 |
20/12/2006 |
12.42
|
15,810 | 13.00 | 13.00 | 12.42 | 0 | 9,200 | 0 |
19/12/2006 |
13.00
|
21,470 | 12.88 | 13.00 | 12.88 | 2,800 | 0 | 0 |
18/12/2006 |
12.88
|
30,990 | 13.23 | 13.23 | 12.88 | 0 | 0 | 0 |
15/12/2006 |
13.11
|
19,940 | 13.00 | 13.11 | 13.00 | 1,410 | 500 | 0 |
14/12/2006 |
12.88
|
18,290 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 |
13/12/2006 |
13.23
|
30,360 | 13.00 | 13.23 | 13.00 | 3,500 | 0 | 0 |
12/12/2006 |
13.23
|
15,120 | 13.93 | 13.93 | 13.23 | 2,050 | 0 | 0 |
11/12/2006 |
13.93
|
53,260 | 14.39 | 14.39 | 13.93 | 13,750 | 5,000 | 0 |
08/12/2006 |
14.39
|
12,220 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
07/12/2006 |
13.81
|
29,950 | 13.81 | 13.81 | 13.81 | 16,700 | 200 | 0 |
06/12/2006 |
13.23
|
110,650 | 13.23 | 13.23 | 13.23 | 45,360 | 2,360 | 0 |
05/12/2006 |
12.65
|
57,340 | 12.65 | 12.65 | 12.65 | 52,640 | 510 | 0 |
04/12/2006 |
12.07
|
18,520 | 12.19 | 12.19 | 12.07 | 13,000 | 0 | 0 |
01/12/2006 |
12.19
|
13,300 | 12.07 | 12.19 | 12.07 | 8,300 | 3,000 | 0 |
30/11/2006 |
12.07
|
9,580 | 12.30 | 12.30 | 12.07 | 0 | 0 | 0 |
29/11/2006 |
11.95
|
12,110 | 12.19 | 12.19 | 11.95 | 0 | 0 | 0 |
28/11/2006 |
12.19
|
15,920 | 12.30 | 12.30 | 12.19 | 0 | 0 | 0 |
27/11/2006 |
12.07
|
47,530 | 13.11 | 13.11 | 12.07 | 0 | 0 | 0 |
24/11/2006 |
12.53
|
55,410 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
23/11/2006 |
12.30
|
35,860 | 11.95 | 12.30 | 11.95 | 0 | 0 | 0 |
22/11/2006 |
11.95
|
17,320 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
21/11/2006 |
11.84
|
28,980 | 11.84 | 11.84 | 11.72 | 0 | 0 | 0 |
20/11/2006 |
11.95
|
11,810 | 12.07 | 12.07 | 11.95 | 0 | 0 | 0 |
17/11/2006 |
12.07
|
12,620 | 11.95 | 12.07 | 11.95 | 0 | 0 | 0 |
16/11/2006 |
11.84
|
68,760 | 11.84 | 11.84 | 11.72 | 0 | 0 | 0 |
15/11/2006 |
12.19
|
34,650 | 12.42 | 12.42 | 12.19 | 0 | 0 | 0 |
14/11/2006 |
12.30
|
23,900 | 12.30 | 12.30 | 12.19 | 0 | 0 | 0 |
13/11/2006 |
12.30
|
16,820 | 12.30 | 12.30 | 12.19 | 0 | 0 | 0 |
10/11/2006 |
12.19
|
5,120 | 12.30 | 12.30 | 12.19 | 0 | 0 | 0 |
09/11/2006 |
12.42
|
19,720 | 12.53 | 12.53 | 12.30 | 0 | 0 | 0 |
08/11/2006 |
12.19
|
6,870 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
07/11/2006 |
12.07
|
25,470 | 11.95 | 12.07 | 11.95 | 0 | 0 | 0 |
06/11/2006 |
11.95
|
9,480 | 11.84 | 11.95 | 11.84 | 0 | 0 | 0 |
03/11/2006 |
11.84
|
19,070 | 11.95 | 11.95 | 11.84 | 0 | 0 | 0 |
02/11/2006 |
11.84
|
15,220 | 12.07 | 12.07 | 11.84 | 0 | 0 | 0 |
01/11/2006 |
12.07
|
19,800 | 12.19 | 12.19 | 12.07 | 0 | 0 | 0 |
31/10/2006 |
11.95
|
4,460 | 11.49 | 11.95 | 11.49 | 0 | 0 | 0 |
30/10/2006 |
11.61
|
21,420 | 11.95 | 11.95 | 11.61 | 0 | 0 | 0 |
27/10/2006 |
12.07
|
10,770 | 12.07 | 12.07 | 12.07 | 0 | 0 | 0 |
26/10/2006 |
12.19
|
5,120 | 12.19 | 12.19 | 12.07 | 0 | 0 | 0 |
25/10/2006 |
12.19
|
12,130 | 12.07 | 12.19 | 12.07 | 0 | 0 | 0 |
24/10/2006 |
12.19
|
15,080 | 12.19 | 12.19 | 12.07 | 0 | 0 | 0 |
23/10/2006 |
12.19
|
8,950 | 12.19 | 12.19 | 12.07 | 0 | 0 | 0 |
20/10/2006 |
12.19
|
50,750 | 12.53 | 12.53 | 12.19 | 0 | 0 | 0 |
19/10/2006 |
11.95
|
5,510 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
18/10/2006 |
11.49
|
16,770 | 11.44 | 11.49 | 11.44 | 0 | 0 | 0 |
17/10/2006 |
11.49
|
23,800 | 11.95 | 11.95 | 11.49 | 0 | 0 | 0 |
16/10/2006 |
11.84
|
16,950 | 12.07 | 12.07 | 11.84 | 0 | 0 | 0 |
13/10/2006 |
11.95
|
16,200 | 12.30 | 12.30 | 11.95 | 0 | 0 | 0 |
12/10/2006 |
12.30
|
17,390 | 12.53 | 12.53 | 12.30 | 0 | 0 | 0 |
11/10/2006 |
12.53
|
77,270 | 12.88 | 12.88 | 12.53 | 0 | 0 | 0 |
10/10/2006 |
12.77
|
36,890 | 12.77 | 12.77 | 12.77 | 0 | 0 | 0 |
09/10/2006 |
12.19
|
16,700 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
06/10/2006 |
11.61
|
8,270 | 11.61 | 11.61 | 11.58 | 0 | 0 | 0 |
05/10/2006 |
11.61
|
9,710 | 11.84 | 11.84 | 11.61 | 0 | 0 | 0 |
04/10/2006 |
11.61
|
15,410 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
03/10/2006 |
11.37
|
8,800 | 11.49 | 11.49 | 11.37 | 0 | 0 | 0 |
02/10/2006 |
11.42
|
8,200 | 11.16 | 11.42 | 11.16 | 0 | 0 | 0 |
29/09/2006 |
11.47
|
1,350 | 11.47 | 11.47 | 11.47 | 0 | 0 | 0 |
28/09/2006 |
11.44
|
10,850 | 11.49 | 11.51 | 11.44 | 500 | 0 | 0 |
27/09/2006 |
11.49
|
20,420 | 11.49 | 11.49 | 11.49 | 1,000 | 0 | 0 |
26/09/2006 |
11.44
|
8,830 | 11.47 | 11.47 | 11.44 | 800 | 0 | 0 |
25/09/2006 |
11.47
|
4,100 | 11.49 | 11.49 | 11.40 | 0 | 0 | 0 |
22/09/2006 |
11.44
|
8,960 | 11.49 | 11.49 | 11.44 | 0 | 0 | 0 |
21/09/2006 |
11.49
|
9,070 | 11.51 | 11.51 | 11.49 | 0 | 0 | 0 |
20/09/2006 |
11.51
|
10,860 | 11.61 | 11.61 | 11.51 | 2,000 | 0 | 0 |
19/09/2006 |
11.49
|
28,580 | 11.37 | 11.49 | 11.37 | 0 | 0 | 0 |
18/09/2006 |
11.49
|
6,640 | 11.61 | 11.61 | 11.47 | 0 | 0 | 0 |
15/09/2006 |
11.33
|
12,230 | 11.26 | 11.33 | 11.26 | 0 | 0 | 0 |
14/09/2006 |
11.33
|
12,440 | 11.37 | 11.37 | 11.33 | 1,000 | 0 | 0 |
13/09/2006 |
11.37
|
33,440 | 11.14 | 11.37 | 11.14 | 200 | 16,130 | 0 |
12/09/2006 |
11.26
|
28,090 | 11.37 | 11.37 | 11.26 | 0 | 9,000 | 0 |
11/09/2006 |
11.37
|
30,050 | 11.21 | 11.61 | 11.21 | 0 | 10,000 | 0 |
08/09/2006 |
11.21
|
14,900 | 11.14 | 11.21 | 11.14 | 0 | 0 | 0 |
07/09/2006 |
11.21
|
29,050 | 11.26 | 11.26 | 11.21 | 0 | 200 | 0 |