Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
6.50 | 10.24% | 8,805,400 | 7,700 | 2.1 |
63.50
70
69
|
2 tháng
(2025-05-26) |
6.94 | 11.01% | 19,071,800 | 694,200 | 55.3 |
60.26
70
69
|
3 tháng
(2025-04-28) |
10.81 | 18.25% | 28,057,500 | 35,100 | 15.5 |
58.21
70
69
|
6 tháng
(2025-02-03) |
20.18 | 40.50% | 57,086,354 | 2,529,300 | 177.5 |
44.40
70
69
|
12 tháng
(2024-07-30) |
19.80 | 39.45% | 112,031,294 | 1,736,703 | 124.1 |
44.34
70
69
|
24 tháng
(2023-08-07) |
41.13 | 142.43% | 142,959,571 | 1,035,265 | 81.9 |
24.05
70
69
|
36 tháng
(2022-08-10) |
43.56 | 164.75% | 154,914,634 | 1,097,580 | 84.1 |
17.67
70
69
|
60 tháng
(2020-08-20) |
54.43 | 349.58% | 209,716,021 | -177,651 | 0.5 |
15.57
70
69
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/12/2007 |
5.72
|
77,000 | 5.68 | 5.76 | 5.70 | 0 | 12,200 | 0 |
30/11/2007 |
5.68
|
50,000 | 5.71 | 5.80 | 5.68 | 0 | 23,700 | 0 |
29/11/2007 |
5.71
|
37,100 | 5.75 | 5.81 | 5.71 | 5,000 | 0 | 0 |
28/11/2007 |
5.75
|
56,800 | 5.73 | 5.80 | 5.66 | 10,000 | 0 | 0 |
27/11/2007 |
5.73
|
46,200 | 5.76 | 5.86 | 5.71 | 4,000 | 3,500 | 0 |
26/11/2007 |
5.76
|
73,000 | 5.66 | 5.78 | 5.68 | 10,000 | 0 | 0 |
23/11/2007 |
5.66
|
75,800 | 5.66 | 5.76 | 5.64 | 10,000 | 51,500 | 0 |
22/11/2007 |
5.66
|
124,000 | 5.66 | 6.15 | 5.64 | 50,000 | 140,000 | 0 |
21/11/2007 |
5.66
|
156,200 | 5.73 | 5.73 | 5.15 | 52,600 | 95,800 | 0 |
20/11/2007 |
5.73
|
40,300 | 5.76 | 5.81 | 5.66 | 3,000 | 600 | 0 |
19/11/2007 |
5.76
|
68,100 | 5.84 | 5.84 | 5.66 | 10,000 | 49,000 | 0 |
16/11/2007 |
5.84
|
25,800 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
15/11/2007 |
5.86
|
61,500 | 6.15 | 6.20 | 5.76 | 13,000 | 0 | 0 |
14/11/2007 |
6.15
|
172,200 | 5.57 | 6.15 | 5.56 | 32,100 | 77,700 | 0 |
13/11/2007 |
5.57
|
86,800 | 5.94 | 5.94 | 5.47 | 27,100 | 0 | 0 |
12/11/2007 |
5.94
|
97,400 | 6.05 | 6.05 | 5.86 | 40,200 | 0 | 0 |
09/11/2007 |
6.05
|
73,500 | 6.10 | 6.20 | 5.96 | 40,000 | 0 | 0 |
08/11/2007 |
6.10
|
59,100 | 6.22 | 6.25 | 6.10 | 20,000 | 0 | 0 |
07/11/2007 |
6.22
|
69,700 | 6.10 | 6.28 | 6.10 | 0 | 0 | 0 |
06/11/2007 |
6.10
|
64,100 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
05/11/2007 |
6.15
|
120,500 | 6.31 | 6.31 | 6.10 | 45,000 | 50,000 | 0 |
02/11/2007 |
6.31
|
146,500 | 6.30 | 6.40 | 6.24 | 33,400 | 43,000 | 0 |
01/11/2007 |
6.30
|
97,200 | 6.31 | 6.60 | 6.30 | 4,000 | 49,000 | 0 |
31/10/2007 |
6.31
|
100,500 | 6.32 | 6.35 | 6.28 | 35,000 | 31,900 | 0 |
30/10/2007 |
6.32
|
127,400 | 6.50 | 6.60 | 6.30 | 9,700 | 46,100 | 0 |
29/10/2007 |
6.50
|
89,600 | 6.57 | 6.84 | 6.45 | 24,000 | 9,500 | 0 |
26/10/2007 |
6.57
|
115,000 | 6.53 | 7.23 | 6.50 | 100 | 33,400 | 0 |
25/10/2007 |
6.53
|
129,700 | 6.63 | 6.69 | 6.50 | 15,000 | 16,500 | 0 |
24/10/2007 |
6.63
|
115,500 | 6.49 | 6.64 | 6.40 | 12,400 | 20,100 | 0 |
23/10/2007 |
6.49
|
203,100 | 6.71 | 6.73 | 6.25 | 1,000 | 137,500 | 0 |
22/10/2007 |
6.71
|
79,000 | 6.79 | 6.94 | 6.64 | 100 | 26,600 | 0 |
19/10/2007 |
6.79
|
144,200 | 6.69 | 6.89 | 6.50 | 200 | 15,400 | 0 |
18/10/2007 |
6.69
|
72,900 | 6.94 | 6.94 | 6.64 | 600 | 16,000 | 0 |
17/10/2007 |
6.94
|
136,900 | 7.28 | 7.48 | 6.79 | 16,400 | 7,900 | 0 |
16/10/2007 |
7.28
|
240,300 | 6.92 | 7.48 | 6.89 | 1,000 | 23,200 | 0 |
15/10/2007 |
6.92
|
154,500 | 6.71 | 7.04 | 6.68 | 15,000 | 10,000 | 0 |
12/10/2007 |
6.71
|
62,400 | 6.69 | 6.75 | 6.60 | 0 | 0 | 0 |
11/10/2007 |
6.69
|
65,100 | 6.82 | 6.84 | 6.67 | 300 | 6,000 | 0 |
10/10/2007 |
6.82
|
100,400 | 6.70 | 6.84 | 6.62 | 35,200 | 0 | 0 |
09/10/2007 |
6.70
|
150,800 | 6.45 | 6.74 | 6.50 | 31,900 | 23,500 | 0 |
08/10/2007 |
6.45
|
150,300 | 6.52 | 6.79 | 6.45 | 15,300 | 13,300 | 0 |
05/10/2007 |
6.52
|
147,100 | 6.74 | 6.79 | 6.40 | 15,000 | 1,300 | 0 |
04/10/2007 |
6.74
|
125,100 | 6.79 | 6.83 | 6.72 | 0 | 4,000 | 0 |
03/10/2007 |
6.79
|
146,300 | 6.79 | 6.82 | 6.62 | 11,100 | 10,200 | 0 |
02/10/2007 |
6.79
|
156,500 | 6.85 | 7.50 | 6.64 | 1,300 | 32,000 | 0 |
01/10/2007 |
6.85
|
217,800 | 6.30 | 6.85 | 6.60 | 3,000 | 10,000 | 0 |
28/09/2007 |
6.30
|
135,900 | 5.81 | 6.35 | 5.83 | 0 | 0 | 0 |
27/09/2007 |
5.81
|
87,000 | 5.76 | 5.81 | 5.73 | 10,000 | 0 | 0 |
26/09/2007 |
5.76
|
118,900 | 5.82 | 5.83 | 5.71 | 0 | 0 | 0 |
25/09/2007 |
5.82
|
85,300 | 5.61 | 5.91 | 5.59 | 0 | 0 | 0 |
24/09/2007 |
5.61
|
66,900 | 5.56 | 5.64 | 5.56 | 0 | 0 | 0 |
21/09/2007 |
5.56
|
86,200 | 5.56 | 5.61 | 5.54 | 30,500 | 0 | 0 |
20/09/2007 |
5.56
|
87,900 | 5.54 | 5.71 | 5.53 | 18,400 | 0 | 0 |
19/09/2007 |
5.54
|
90,800 | 5.46 | 5.59 | 5.41 | 0 | 0 | 0 |
18/09/2007 |
5.46
|
63,800 | 5.46 | 5.48 | 5.43 | 0 | 0 | 0 |
17/09/2007 |
5.46
|
82,600 | 5.41 | 5.46 | 5.37 | 21,000 | 1,500 | 0 |
14/09/2007 |
5.41
|
75,800 | 5.34 | 5.43 | 5.37 | 59,700 | 0 | 0 |
13/09/2007 |
5.34
|
40,900 | 5.37 | 5.40 | 5.27 | 10,000 | 0 | 0 |
12/09/2007 |
5.37
|
108,000 | 5.41 | 5.41 | 5.17 | 1,000 | 0 | 0 |
11/09/2007 |
5.41
|
47,100 | 5.44 | 5.51 | 5.39 | 0 | 0 | 0 |
10/09/2007 |
5.44
|
127,200 | 5.53 | 5.54 | 5.32 | 35,100 | 0 | 0 |
07/09/2007 |
5.53
|
176,300 | 5.53 | 5.55 | 5.17 | 0 | 0 | 0 |
06/09/2007 |
5.53
|
44,000 | 5.57 | 5.57 | 5.44 | 0 | 0 | 0 |
05/09/2007 |
5.57
|
63,600 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
04/09/2007 |
5.51
|
149,100 | 5.51 | 5.66 | 5.37 | 0 | 0 | 0 |
31/08/2007 |
5.51
|
150,100 | 5.62 | 5.75 | 5.41 | 0 | 0 | 0 |
30/08/2007 |
5.62
|
127,200 | 5.46 | 5.69 | 5.46 | 0 | 0 | 0 |
29/08/2007 |
5.46
|
145,800 | 5.32 | 5.51 | 5.12 | 0 | 0 | 0 |
28/08/2007 |
5.32
|
69,800 | 5.07 | 5.32 | 4.98 | 0 | 0 | 0 |
27/08/2007 |
5.07
|
56,400 | 4.97 | 5.07 | 4.92 | 0 | 0 | 0 |
24/08/2007 |
4.97
|
70,300 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 |
23/08/2007 |
4.92
|
83,100 | 4.90 | 4.92 | 4.90 | 0 | 0 | 0 |
22/08/2007 |
4.90
|
88,700 | 4.92 | 4.95 | 4.90 | 0 | 0 | 0 |
21/08/2007 |
4.92
|
59,400 | 4.87 | 4.92 | 4.87 | 0 | 0 | 0 |
20/08/2007 |
4.87
|
41,500 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
17/08/2007 |
4.88
|
63,300 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
16/08/2007 |
4.92
|
84,500 | 4.92 | 4.95 | 4.92 | 0 | 0 | 0 |
15/08/2007 |
4.92
|
60,000 | 4.94 | 4.95 | 4.90 | 0 | 0 | 0 |
14/08/2007 |
4.94
|
114,400 | 4.92 | 4.95 | 4.68 | 0 | 0 | 0 |
13/08/2007 |
4.92
|
91,200 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
10/08/2007 |
4.97
|
177,400 | 4.92 | 5.02 | 4.87 | 0 | 0 | 0 |
09/08/2007 |
4.92
|
168,300 | 4.79 | 4.92 | 4.82 | 0 | 0 | 0 |
08/08/2007 |
4.79
|
97,100 | 4.73 | 4.79 | 4.73 | 0 | 0 | 0 |
07/08/2007 |
4.73
|
86,200 | 4.68 | 4.75 | 4.63 | 0 | 0 | 0 |
06/08/2007 |
4.68
|
29,100 | 4.68 | 4.71 | 4.64 | 0 | 0 | 0 |
03/08/2007 |
4.68
|
66,700 | 4.77 | 4.80 | 4.65 | 0 | 0 | 0 |
02/08/2007 |
4.77
|
101,500 | 4.88 | 4.97 | 4.76 | 0 | 0 | 0 |
01/08/2007 |
4.88
|
210,900 | 4.68 | 4.91 | 4.55 | 0 | 0 | 0 |
31/07/2007 |
4.68
|
249,700 | 4.82 | 4.87 | 4.45 | 0 | 0 | 0 |
30/07/2007 |
4.82
|
119,100 | 5.00 | 5.00 | 4.80 | 0 | 0 | 0 |
27/07/2007 |
5.00
|
143,300 | 5.02 | 5.02 | 4.73 | 0 | 0 | 0 |
26/07/2007 |
5.02
|
95,900 | 5.37 | 5.37 | 4.97 | 0 | 0 | 0 |
25/07/2007 |
5.37
|
33,200 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
24/07/2007 |
5.56
|
50,000 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
23/07/2007 |
5.66
|
67,600 | 5.73 | 5.74 | 5.66 | 0 | 0 | 0 |
20/07/2007 |
5.73
|
55,600 | 5.74 | 5.76 | 5.72 | 0 | 0 | 0 |
19/07/2007 |
5.74
|
24,100 | 5.79 | 5.79 | 5.73 | 0 | 0 | 0 |
18/07/2007 |
5.79
|
34,800 | 5.81 | 5.81 | 5.76 | 0 | 0 | 0 |
17/07/2007 |
5.81
|
44,800 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
16/07/2007 |
5.83
|
18,300 | 5.88 | 5.88 | 5.76 | 0 | 0 | 0 |