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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2007 |
9.81
|
77,180 | 9.81 | 10.07 | 9.81 | 25,300 | 0 | 0 |
24/01/2007 |
9.81
|
72,660 | 9.81 | 9.99 | 9.81 | 15,000 | 4,160 | 0 |
23/01/2007 |
9.81
|
116,710 | 9.63 | 9.99 | 9.63 | 30,000 | 10,500 | 0 |
22/01/2007 |
9.63
|
122,270 | 9.37 | 9.81 | 9.63 | 1,000 | 0 | 0 |
19/01/2007 |
9.37
|
81,090 | 8.93 | 9.37 | 9.37 | 15,100 | 0 | 0 |
18/01/2007 |
8.93
|
26,130 | 8.58 | 8.93 | 8.41 | 0 | 0 | 0 |
17/01/2007 |
8.58
|
90,810 | 9.02 | 9.46 | 8.58 | 0 | 5,500 | 0 |
16/01/2007 |
9.02
|
162,360 | 8.67 | 9.02 | 9.02 | 0 | 0 | 0 |
15/01/2007 |
8.67
|
31,180 | 8.27 | 8.67 | 8.67 | 0 | 360 | 0 |
12/01/2007 |
8.27
|
27,100 | 7.88 | 8.27 | 8.23 | 0 | 500 | 0 |
11/01/2007 |
7.88
|
25,100 | 7.88 | 7.88 | 7.71 | 1,000 | 500 | 0 |
10/01/2007 |
7.88
|
14,690 | 8.06 | 8.06 | 7.88 | 500 | 10,870 | 0 |
09/01/2007 |
8.06
|
11,100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
08/01/2007 |
8.06
|
12,070 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 |
05/01/2007 |
8.09
|
8,100 | 8.06 | 8.15 | 8.09 | 0 | 620 | 0 |
04/01/2007 |
8.06
|
6,670 | 8.06 | 8.15 | 8.06 | 200 | 0 | 0 |
03/01/2007 |
8.06
|
8,130 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
02/01/2007 |
8.06
|
3,000 | 8.23 | 8.23 | 7.88 | 0 | 0 | 0 |
29/12/2006 |
8.23
|
5,600 | 8.41 | 8.41 | 8.23 | 100 | 0 | 0 |
28/12/2006 |
8.41
|
51,000 | 8.50 | 8.58 | 8.41 | 0 | 2,000 | 0 |
27/12/2006 |
8.50
|
73,620 | 8.23 | 8.50 | 8.32 | 0 | 0 | 0 |
26/12/2006 |
8.23
|
47,850 | 8.06 | 8.23 | 8.06 | 0 | 0 | 0 |
25/12/2006 |
8.06
|
16,270 | 7.88 | 8.06 | 7.80 | 0 | 0 | 0 |
22/12/2006 |
7.88
|
46,700 | 8.23 | 8.23 | 7.83 | 0 | 500 | 0 |
21/12/2006 |
8.23
|
52,700 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
20/12/2006 |
8.41
|
49,200 | 8.50 | 8.50 | 8.23 | 1,100 | 0 | 0 |
19/12/2006 |
8.50
|
67,070 | 8.29 | 8.67 | 8.29 | 0 | 200 | 0 |
18/12/2006 |
8.29
|
74,750 | 7.90 | 8.29 | 8.29 | 0 | 0 | 0 |
15/12/2006 |
7.90
|
37,040 | 7.53 | 7.90 | 7.80 | 0 | 0 | 0 |
14/12/2006 |
7.53
|
42,690 | 7.45 | 7.53 | 7.45 | 0 | 0 | 0 |
13/12/2006 |
7.45
|
39,080 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
12/12/2006 |
7.45
|
33,920 | 7.53 | 7.53 | 7.36 | 0 | 1,300 | 0 |
11/12/2006 |
7.53
|
34,880 | 7.71 | 7.88 | 7.53 | 0 | 0 | 0 |
08/12/2006 |
7.71
|
2,050 | 7.53 | 7.71 | 7.71 | 0 | 0 | 0 |
07/12/2006 |
7.53
|
22,920 | 7.36 | 7.53 | 7.36 | 0 | 0 | 0 |
06/12/2006 |
7.36
|
7,280 | 7.62 | 7.62 | 7.36 | 300 | 0 | 0 |
05/12/2006 |
7.62
|
9,010 | 7.71 | 7.71 | 7.62 | 0 | 1,200 | 0 |
04/12/2006 |
7.71
|
21,250 | 7.80 | 7.80 | 7.53 | 0 | 0 | 0 |
01/12/2006 |
7.80
|
61,500 | 7.62 | 7.87 | 7.80 | 0 | 0 | 0 |
30/11/2006 |
7.62
|
14,960 | 7.45 | 7.62 | 7.45 | 0 | 0 | 0 |
29/11/2006 |
7.45
|
14,770 | 7.83 | 7.83 | 7.45 | 0 | 0 | 0 |
28/11/2006 |
7.83
|
18,980 | 7.67 | 7.88 | 7.71 | 0 | 0 | 0 |
27/11/2006 |
7.67
|
72,960 | 7.94 | 8.32 | 7.67 | 0 | 0 | 0 |
24/11/2006 |
7.94
|
25,260 | 7.57 | 7.94 | 7.94 | 0 | 0 | 0 |
23/11/2006 |
7.57
|
20,660 | 7.22 | 7.57 | 7.57 | 0 | 0 | 0 |
22/11/2006 |
7.22
|
40,960 | 6.92 | 7.22 | 7.01 | 0 | 0 | 0 |
21/11/2006 |
6.92
|
14,780 | 6.99 | 6.99 | 6.92 | 0 | 0 | 0 |
20/11/2006 |
6.99
|
17,400 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 |
17/11/2006 |
6.99
|
11,270 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
16/11/2006 |
7.04
|
11,060 | 7.09 | 7.09 | 7.04 | 0 | 0 | 0 |
15/11/2006 |
7.09
|
10,980 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
14/11/2006 |
7.09
|
30,200 | 7.01 | 7.09 | 7.01 | 0 | 0 | 0 |
13/11/2006 |
7.01
|
21,630 | 6.97 | 7.01 | 6.97 | 0 | 0 | 0 |
10/11/2006 |
6.97
|
7,350 | 6.97 | 7.04 | 6.97 | 0 | 0 | 0 |
09/11/2006 |
6.97
|
11,540 | 6.83 | 6.97 | 6.88 | 0 | 0 | 0 |
08/11/2006 |
6.83
|
15,600 | 6.83 | 6.88 | 6.83 | 0 | 0 | 0 |
07/11/2006 |
6.83
|
9,010 | 6.92 | 6.95 | 6.83 | 0 | 0 | 0 |
06/11/2006 |
6.92
|
2,520 | 6.83 | 6.92 | 6.83 | 0 | 0 | 0 |
03/11/2006 |
6.83
|
5,180 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
02/11/2006 |
6.83
|
20,510 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 |
01/11/2006 |
7.01
|
22,900 | 6.81 | 7.01 | 6.88 | 0 | 0 | 0 |
31/10/2006 |
6.81
|
20,030 | 6.83 | 6.83 | 6.69 | 0 | 0 | 0 |
30/10/2006 |
6.83
|
21,930 | 7.18 | 7.18 | 6.83 | 0 | 0 | 0 |
27/10/2006 |
7.18
|
38,980 | 7.52 | 7.52 | 7.18 | 0 | 0 | 0 |
26/10/2006 |
7.52
|
9,960 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
25/10/2006 |
7.62
|
4,150 | 7.64 | 7.69 | 7.62 | 0 | 0 | 0 |
24/10/2006 |
7.64
|
8,810 | 7.66 | 7.69 | 7.64 | 0 | 0 | 0 |
23/10/2006 |
7.66
|
6,710 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
20/10/2006 |
7.66
|
15,820 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
19/10/2006 |
7.64
|
14,630 | 7.62 | 7.71 | 7.64 | 0 | 0 | 0 |
18/10/2006 |
7.62
|
10,840 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 |
17/10/2006 |
7.62
|
8,960 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 |
16/10/2006 |
7.73
|
24,430 | 7.83 | 7.83 | 7.73 | 0 | 0 | 0 |
13/10/2006 |
7.83
|
9,900 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 |
12/10/2006 |
7.97
|
17,170 | 7.99 | 7.99 | 7.97 | 0 | 0 | 0 |
11/10/2006 |
7.99
|
3,920 | 7.97 | 8.09 | 7.97 | 0 | 0 | 0 |
10/10/2006 |
7.97
|
14,750 | 8.11 | 8.11 | 7.97 | 0 | 0 | 0 |
09/10/2006 |
8.11
|
12,180 | 8.06 | 8.11 | 8.06 | 0 | 0 | 0 |
06/10/2006 |
8.06
|
18,090 | 8.06 | 8.15 | 8.06 | 0 | 0 | 0 |
05/10/2006 |
8.06
|
10,150 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
04/10/2006 |
8.23
|
34,820 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
03/10/2006 |
8.23
|
12,100 | 8.11 | 8.23 | 8.23 | 0 | 0 | 0 |
02/10/2006 |
8.11
|
19,600 | 8.04 | 8.11 | 8.08 | 0 | 0 | 0 |
29/09/2006 |
8.04
|
28,380 | 8.15 | 8.15 | 8.02 | 0 | 0 | 0 |
28/09/2006 |
8.15
|
20,850 | 8.18 | 8.18 | 8.15 | 400 | 0 | 0 |
27/09/2006 |
8.18
|
27,410 | 8.15 | 8.18 | 8.15 | 0 | 0 | 0 |
26/09/2006 |
8.15
|
49,850 | 7.99 | 8.15 | 8.06 | 5,000 | 2,640 | 0 |
25/09/2006 |
7.99
|
33,630 | 7.94 | 7.99 | 7.97 | 0 | 2,000 | 0 |
22/09/2006 |
7.94
|
18,410 | 7.80 | 7.94 | 7.71 | 16,100 | 2,000 | 0 |
21/09/2006 |
7.80
|
13,530 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 |
20/09/2006 |
7.80
|
14,700 | 7.71 | 7.88 | 7.80 | 0 | 0 | 0 |
19/09/2006 |
7.71
|
24,910 | 7.71 | 7.71 | 7.71 | 5,000 | 0 | 0 |
18/09/2006 |
7.71
|
4,560 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
15/09/2006 |
7.71
|
19,780 | 7.69 | 7.71 | 7.66 | 0 | 0 | 0 |
14/09/2006 |
7.69
|
20,320 | 7.74 | 7.74 | 7.69 | 5,080 | 0 | 0 |
13/09/2006 |
7.74
|
32,840 | 7.71 | 7.74 | 7.62 | 0 | 0 | 0 |
12/09/2006 |
7.71
|
15,300 | 7.94 | 7.94 | 7.71 | 0 | 0 | 0 |
11/09/2006 |
7.94
|
10,450 | 7.88 | 8.06 | 7.94 | 0 | 1,000 | 0 |
08/09/2006 |
7.88
|
17,720 | 7.71 | 7.88 | 7.71 | 0 | 1,400 | 0 |
07/09/2006 |
7.71
|
60,030 | 7.76 | 7.76 | 7.71 | 0 | 350 | 0 |