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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2007 |
17.07
|
173,540 | 16.26 | 17.07 | 16.91 | 0 | 119,430 | 0 |
23/01/2007 |
16.26
|
138,400 | 16.74 | 16.74 | 16.26 | 500 | 88,520 | 0 |
22/01/2007 |
16.74
|
146,550 | 17.23 | 17.23 | 16.42 | 3,300 | 0 | 0 |
19/01/2007 |
17.23
|
176,930 | 17.40 | 17.40 | 16.58 | 900 | 22,590 | 0 |
18/01/2007 |
17.40
|
113,620 | 18.21 | 18.21 | 17.40 | 6,880 | 39,570 | 0 |
17/01/2007 |
18.21
|
172,430 | 19.02 | 19.35 | 18.21 | 64,020 | 28,930 | 0 |
16/01/2007 |
19.02
|
215,180 | 18.21 | 19.02 | 18.86 | 0 | 0 | 0 |
15/01/2007 |
18.21
|
117,320 | 17.40 | 18.21 | 18.21 | 0 | 5,670 | 0 |
12/01/2007 |
17.40
|
189,090 | 16.58 | 17.40 | 17.07 | 0 | 6,880 | 0 |
11/01/2007 |
16.58
|
105,570 | 15.93 | 16.58 | 16.09 | 64,280 | 36,880 | 0 |
10/01/2007 |
15.93
|
38,050 | 15.93 | 16.09 | 15.77 | 0 | 6,360 | 0 |
09/01/2007 |
15.93
|
25,610 | 15.77 | 16.42 | 15.93 | 560 | 8,880 | 0 |
08/01/2007 |
15.77
|
29,500 | 16.42 | 16.42 | 15.77 | 2,260 | 0 | 0 |
05/01/2007 |
16.42
|
37,360 | 16.26 | 16.42 | 16.26 | 3,560 | 0 | 0 |
04/01/2007 |
16.26
|
42,470 | 15.80 | 16.26 | 16.09 | 0 | 300 | 0 |
03/01/2007 |
15.80
|
9,060 | 15.93 | 15.93 | 15.80 | 0 | 0 | 0 |
02/01/2007 |
15.93
|
16,840 | 16.09 | 16.09 | 15.77 | 0 | 0 | 0 |
29/12/2006 |
16.09
|
10,740 | 16.09 | 16.26 | 16.09 | 1,900 | 0 | 0 |
28/12/2006 |
16.09
|
25,300 | 16.09 | 16.26 | 16.09 | 300 | 0 | 0 |
27/12/2006 |
16.09
|
63,440 | 15.77 | 16.09 | 15.77 | 0 | 0 | 0 |
26/12/2006 |
15.77
|
126,490 | 16.26 | 16.26 | 15.44 | 10,400 | 123,780 | 0 |
25/12/2006 |
16.26
|
17,810 | 16.09 | 16.26 | 16.09 | 2,800 | 0 | 0 |
22/12/2006 |
16.09
|
36,850 | 16.26 | 16.26 | 16.09 | 3,000 | 1,150 | 0 |
21/12/2006 |
16.26
|
79,290 | 16.58 | 16.74 | 16.26 | 1,190 | 340 | 0 |
20/12/2006 |
16.58
|
53,130 | 16.74 | 16.91 | 16.58 | 3,100 | 17,500 | 0 |
19/12/2006 |
16.74
|
35,710 | 16.58 | 16.74 | 16.58 | 0 | 3,000 | 0 |
18/12/2006 |
16.58
|
25,760 | 16.74 | 16.74 | 16.58 | 0 | 0 | 0 |
15/12/2006 |
16.74
|
36,360 | 16.58 | 16.74 | 16.74 | 3,850 | 1,660 | 0 |
14/12/2006 |
16.58
|
53,590 | 16.91 | 16.91 | 16.58 | 3,300 | 2,020 | 0 |
13/12/2006 |
16.91
|
35,560 | 16.91 | 16.91 | 16.58 | 1,000 | 0 | 0 |
12/12/2006 |
16.91
|
57,500 | 17.23 | 17.23 | 16.91 | 260 | 7,100 | 0 |
11/12/2006 |
17.23
|
57,680 | 17.56 | 17.56 | 17.23 | 590 | 0 | 0 |
08/12/2006 |
17.56
|
17,680 | 16.91 | 17.56 | 17.56 | 0 | 0 | 0 |
07/12/2006 |
16.91
|
45,740 | 16.91 | 16.91 | 16.74 | 4,810 | 4,000 | 0 |
06/12/2006 |
16.91
|
29,620 | 16.91 | 16.91 | 16.74 | 6,620 | 1,000 | 0 |
05/12/2006 |
16.91
|
15,870 | 16.91 | 17.07 | 16.74 | 3,000 | 4,000 | 0 |
04/12/2006 |
16.91
|
30,160 | 16.91 | 17.23 | 16.91 | 2,000 | 0 | 0 |
01/12/2006 |
16.91
|
60,400 | 17.07 | 17.07 | 16.91 | 6,000 | 4,810 | 0 |
30/11/2006 |
17.07
|
40,280 | 16.74 | 17.07 | 16.91 | 0 | 0 | 0 |
29/11/2006 |
16.74
|
67,120 | 17.07 | 17.07 | 16.74 | 0 | 0 | 0 |
28/11/2006 |
17.07
|
77,930 | 17.07 | 17.07 | 16.74 | 0 | 0 | 0 |
27/11/2006 |
17.07
|
70,400 | 17.88 | 18.05 | 17.07 | 0 | 0 | 0 |
24/11/2006 |
17.88
|
120,090 | 17.72 | 17.88 | 17.88 | 0 | 0 | 0 |
23/11/2006 |
17.72
|
80,040 | 17.23 | 17.72 | 16.58 | 0 | 0 | 0 |
22/11/2006 |
17.23
|
70,850 | 17.40 | 17.40 | 16.91 | 0 | 0 | 0 |
21/11/2006 |
17.40
|
78,050 | 18.05 | 18.05 | 17.40 | 0 | 0 | 0 |
20/11/2006 |
18.05
|
364,330 | 17.56 | 18.05 | 17.88 | 0 | 0 | 0 |
17/11/2006 |
17.56
|
219,200 | 17.07 | 17.56 | 17.23 | 0 | 0 | 0 |
16/11/2006 |
17.07
|
119,280 | 17.07 | 17.07 | 16.91 | 0 | 0 | 0 |
15/11/2006 |
17.07
|
90,320 | 17.23 | 17.23 | 17.07 | 0 | 0 | 0 |
14/11/2006 |
17.23
|
95,530 | 17.07 | 17.23 | 17.07 | 0 | 0 | 0 |
13/11/2006 |
17.07
|
105,250 | 16.74 | 17.07 | 16.74 | 0 | 0 | 0 |
10/11/2006 |
16.74
|
70,770 | 16.91 | 17.23 | 16.74 | 0 | 0 | 0 |
09/11/2006 |
16.91
|
80,550 | 16.42 | 16.91 | 16.58 | 0 | 0 | 0 |
08/11/2006 |
16.42
|
40,320 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 |
07/11/2006 |
16.42
|
52,830 | 16.09 | 16.42 | 16.13 | 0 | 0 | 0 |
06/11/2006 |
16.09
|
18,680 | 15.96 | 16.09 | 15.96 | 0 | 0 | 0 |
03/11/2006 |
15.96
|
18,270 | 16.09 | 16.09 | 15.96 | 0 | 0 | 0 |
02/11/2006 |
16.09
|
48,420 | 16.19 | 16.22 | 16.09 | 0 | 0 | 0 |
01/11/2006 |
16.19
|
24,040 | 15.93 | 16.19 | 16.09 | 0 | 0 | 0 |
31/10/2006 |
15.93
|
49,800 | 15.83 | 15.93 | 15.61 | 0 | 0 | 0 |
30/10/2006 |
15.83
|
37,640 | 16.26 | 16.26 | 15.83 | 0 | 0 | 0 |
27/10/2006 |
16.26
|
96,350 | 16.26 | 16.26 | 16.13 | 0 | 0 | 0 |
26/10/2006 |
16.26
|
48,840 | 16.09 | 16.26 | 16.19 | 0 | 0 | 0 |
25/10/2006 |
16.09
|
28,450 | 16.26 | 16.26 | 16.09 | 0 | 0 | 0 |
24/10/2006 |
16.26
|
45,340 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
23/10/2006 |
16.26
|
51,510 | 16.42 | 16.42 | 16.26 | 0 | 0 | 0 |
20/10/2006 |
16.42
|
51,880 | 16.58 | 16.58 | 16.42 | 0 | 0 | 0 |
19/10/2006 |
16.58
|
73,810 | 16.09 | 16.58 | 16.42 | 0 | 0 | 0 |
18/10/2006 |
16.09
|
114,500 | 15.77 | 16.09 | 15.44 | 0 | 0 | 0 |
17/10/2006 |
15.77
|
192,360 | 16.42 | 16.42 | 15.77 | 0 | 0 | 0 |
16/10/2006 |
16.42
|
126,030 | 16.74 | 16.74 | 16.42 | 0 | 0 | 0 |
13/10/2006 |
16.74
|
53,660 | 16.91 | 16.91 | 16.58 | 0 | 0 | 0 |
12/10/2006 |
16.91
|
87,150 | 16.74 | 16.91 | 16.74 | 0 | 0 | 0 |
11/10/2006 |
16.74
|
92,840 | 16.91 | 17.07 | 16.74 | 0 | 0 | 0 |
10/10/2006 |
16.91
|
75,770 | 17.56 | 17.56 | 16.91 | 0 | 0 | 0 |
09/10/2006 |
17.56
|
66,230 | 17.56 | 17.88 | 17.56 | 0 | 0 | 0 |
06/10/2006 |
17.56
|
88,880 | 17.56 | 17.56 | 17.23 | 0 | 0 | 0 |
05/10/2006 |
17.56
|
64,880 | 18.05 | 18.05 | 17.56 | 0 | 0 | 0 |
04/10/2006 |
18.05
|
174,710 | 18.05 | 18.05 | 17.88 | 0 | 0 | 0 |
03/10/2006 |
18.05
|
114,190 | 17.56 | 18.05 | 17.88 | 0 | 0 | 0 |
02/10/2006 |
17.56
|
109,430 | 17.23 | 17.56 | 17.23 | 0 | 0 | 0 |
29/09/2006 |
17.23
|
65,930 | 17.07 | 17.23 | 17.23 | 7,700 | 4,490 | 0 |
28/09/2006 |
17.07
|
57,650 | 17.07 | 17.07 | 17.07 | 0 | 730 | 0 |
27/09/2006 |
17.07
|
90,430 | 17.07 | 17.23 | 17.07 | 13,670 | 0 | 0 |
26/09/2006 |
17.07
|
110,690 | 17.23 | 17.23 | 17.07 | 3,100 | 0 | 0 |
25/09/2006 |
17.23
|
89,930 | 17.07 | 17.23 | 17.07 | 1,500 | 3,450 | 0 |
22/09/2006 |
17.07
|
107,240 | 17.23 | 17.23 | 17.07 | 0 | 0 | 0 |
21/09/2006 |
17.23
|
67,170 | 17.23 | 17.23 | 16.91 | 390 | 0 | 0 |
20/09/2006 |
17.23
|
118,740 | 17.40 | 17.56 | 17.23 | 9,670 | 0 | 0 |
19/09/2006 |
17.40
|
92,780 | 17.23 | 17.40 | 17.40 | 340 | 4,260 | 0 |
18/09/2006 |
17.23
|
52,350 | 17.23 | 17.23 | 17.23 | 0 | 5,480 | 0 |
15/09/2006 |
17.23
|
111,440 | 17.23 | 17.23 | 17.23 | 0 | 29,700 | 0 |
14/09/2006 |
17.23
|
80,560 | 17.56 | 17.56 | 17.23 | 100 | 0 | 0 |
13/09/2006 |
17.56
|
125,690 | 17.07 | 17.72 | 17.23 | 0 | 21,500 | 0 |
12/09/2006 |
17.07
|
149,140 | 17.88 | 17.88 | 17.07 | 110 | 0 | 0 |
11/09/2006 |
17.88
|
120,230 | 17.40 | 17.88 | 17.88 | 150 | 1,930 | 0 |
08/09/2006 |
17.40
|
90,860 | 17.23 | 17.40 | 17.23 | 0 | 9,500 | 0 |
07/09/2006 |
17.23
|
139,900 | 17.07 | 17.40 | 16.91 | 0 | 10,900 | 0 |
06/09/2006 |
17.07
|
244,100 | 17.07 | 17.07 | 17.07 | 88,420 | 8,820 | 0 |