Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
3.50 | 6.22% | 95,945,900 | 1,135,325 | 73.5 |
55.90
60.30
60.30
|
2 tháng
(2025-05-15) |
3 | 5.28% | 170,696,400 | -4,526,765 | -114.0 |
54.60
60.30
60.30
|
3 tháng
(2025-04-15) |
5.42 | 9.98% | 249,585,600 | -12,912,689 | -375.5 |
54.09
60.30
60.30
|
6 tháng
(2025-01-15) |
0.21 | 0.35% | 489,533,100 | -53,451,356 | -2,773.7 |
50.22
61.62
60.30
|
12 tháng
(2024-07-19) |
-1.96 | -3.18% | 915,423,200 | -24,058,115 | -592.0 |
50.22
71.88
60.30
|
24 tháng
(2023-07-25) |
-7.89 | -11.66% | 1,721,234,400 | -108,726,063 | -6,170.0 |
50.22
74.43
60.30
|
36 tháng
(2022-08-01) |
-5.81 | -8.86% | 2,273,724,100 | -122,113,276 | -6,721.0 |
50.22
75.88
60.30
|
60 tháng
(2020-08-10) |
-17.91 | -23.05% | 3,603,545,850 | -206,848,989 | -15,198.6 |
50.22
97.11
60.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2007 |
8.50
|
64,370 | 8.35 | 8.50 | 8.35 | 55,990 | 1,100 | 0 |
16/11/2007 |
8.35
|
55,270 | 8.26 | 8.35 | 8.30 | 40,410 | 24,210 | 0 |
15/11/2007 |
8.26
|
76,390 | 7.88 | 8.26 | 8.16 | 48,170 | 20,120 | 0 |
14/11/2007 |
7.88
|
464,180 | 8.11 | 8.35 | 7.88 | 53,520 | 454,000 | 0 |
13/11/2007 |
8.11
|
94,980 | 8.50 | 8.50 | 8.11 | 23,120 | 77,380 | 0 |
12/11/2007 |
8.50
|
67,980 | 8.59 | 8.59 | 8.50 | 47,580 | 31,000 | 0 |
09/11/2007 |
8.59
|
44,670 | 8.59 | 8.59 | 8.45 | 28,720 | 3,880 | 0 |
08/11/2007 |
8.59
|
16,150 | 8.50 | 8.59 | 8.54 | 480 | 6,550 | 0 |
07/11/2007 |
8.50
|
49,680 | 8.40 | 8.59 | 8.50 | 21,460 | 40,000 | 0 |
06/11/2007 |
8.40
|
115,160 | 8.50 | 8.59 | 8.40 | 44,890 | 110,950 | 0 |
05/11/2007 |
8.50
|
309,820 | 8.88 | 8.88 | 8.45 | 140,520 | 304,740 | 0 |
02/11/2007 |
8.88
|
116,140 | 8.78 | 9.07 | 8.88 | 108,100 | 64,000 | 0 |
01/11/2007 |
8.78
|
109,230 | 8.78 | 8.83 | 8.64 | 65,010 | 105,740 | 0 |
31/10/2007 |
8.78
|
71,900 | 9.02 | 9.02 | 8.73 | 27,230 | 60,000 | 0 |
30/10/2007 |
9.02
|
214,790 | 8.64 | 9.02 | 8.73 | 205,550 | 109,000 | 0 |
29/10/2007 |
8.64
|
134,250 | 9.07 | 9.07 | 8.64 | 27,300 | 128,370 | 0 |
26/10/2007 |
9.07
|
61,180 | 8.97 | 9.07 | 8.97 | 49,880 | 5,100 | 0 |
25/10/2007 |
8.97
|
98,710 | 8.97 | 9.02 | 8.73 | 78,790 | 65,300 | 0 |
24/10/2007 |
8.97
|
80,030 | 8.69 | 8.97 | 8.64 | 53,460 | 52,520 | 0 |
23/10/2007 |
8.69
|
218,200 | 8.83 | 9.26 | 8.59 | 84,200 | 202,880 | 0 |
22/10/2007 |
8.83
|
103,380 | 9.07 | 9.07 | 8.83 | 31,000 | 83,870 | 0 |
19/10/2007 |
9.07
|
80,890 | 9.26 | 9.26 | 8.97 | 36,010 | 52,130 | 0 |
18/10/2007 |
9.26
|
134,820 | 9.21 | 9.26 | 9.12 | 133,270 | 34,360 | 0 |
17/10/2007 |
9.21
|
21,320 | 9.26 | 9.26 | 9.07 | 11,600 | 0 | 0 |
16/10/2007 |
9.26
|
57,050 | 9.26 | 9.31 | 9.12 | 46,240 | 30 | 0 |
15/10/2007 |
9.26
|
29,500 | 9.31 | 9.31 | 9.21 | 25,970 | 1,190 | 0 |
12/10/2007 |
9.31
|
149,030 | 9.12 | 9.31 | 9.07 | 142,860 | 10,240 | 0 |
11/10/2007 |
9.12
|
58,850 | 9.26 | 9.26 | 9.12 | 31,740 | 30,070 | 0 |
10/10/2007 |
9.26
|
181,920 | 9.02 | 9.35 | 9.16 | 178,670 | 34,100 | 0 |
09/10/2007 |
9.02
|
83,140 | 8.93 | 9.02 | 8.93 | 67,940 | 29,340 | 0 |
08/10/2007 |
8.93
|
74,250 | 8.93 | 9.02 | 8.88 | 38,460 | 32,810 | 0 |
05/10/2007 |
8.93
|
170,330 | 9.12 | 9.12 | 8.88 | 0 | 0 | 0 |
04/10/2007 |
9.12
|
344,030 | 9.45 | 9.55 | 9.12 | 246,360 | 275,000 | 0 |
03/10/2007 |
9.45
|
271,790 | 9.31 | 9.55 | 9.16 | 247,210 | 53,700 | 0 |
02/10/2007 |
9.31
|
417,320 | 9.12 | 9.31 | 8.69 | 398,470 | 137,510 | 0 |
01/10/2007 |
9.12
|
454,320 | 8.69 | 9.12 | 8.54 | 376,110 | 130,520 | 0 |
28/09/2007 |
8.69
|
293,400 | 8.30 | 8.69 | 8.30 | 283,170 | 78,970 | 0 |
27/09/2007 |
8.30
|
151,670 | 8.26 | 8.50 | 8.26 | 140,610 | 59,470 | 0 |
26/09/2007 |
8.26
|
63,920 | 8.35 | 8.50 | 8.21 | 18,130 | 0 | 0 |
25/09/2007 |
8.35
|
277,700 | 8.02 | 8.35 | 8.11 | 203,900 | 170,600 | 0 |
24/09/2007 |
8.02
|
101,360 | 7.92 | 8.02 | 7.88 | 48,000 | 47,960 | 0 |
21/09/2007 |
7.92
|
71,420 | 8.02 | 8.02 | 7.88 | 22,000 | 23,000 | 0 |
20/09/2007 |
8.02
|
97,500 | 7.92 | 8.02 | 7.92 | 45,670 | 38,080 | 0 |
19/09/2007 |
7.92
|
102,640 | 7.92 | 7.97 | 7.88 | 83,330 | 49,330 | 0 |
18/09/2007 |
7.92
|
83,590 | 7.92 | 7.92 | 7.83 | 78,630 | 11,650 | 0 |
17/09/2007 |
7.92
|
106,560 | 7.88 | 7.92 | 7.83 | 86,620 | 16,440 | 0 |
14/09/2007 |
7.88
|
175,130 | 7.73 | 7.88 | 7.73 | 152,380 | 380 | 0 |
13/09/2007 |
7.73
|
35,010 | 7.68 | 7.73 | 7.68 | 24,810 | 0 | 0 |
12/09/2007 |
7.68
|
71,030 | 7.68 | 7.78 | 7.68 | 40,400 | 100 | 0 |
11/09/2007 |
7.68
|
46,810 | 7.64 | 7.73 | 7.64 | 32,020 | 4,760 | 0 |
10/09/2007 |
7.64
|
107,400 | 7.73 | 7.78 | 7.64 | 5,500 | 73,380 | 0 |
07/09/2007 |
7.73
|
176,010 | 7.64 | 7.73 | 7.68 | 135,280 | 76,620 | 0 |
06/09/2007 |
7.64
|
125,960 | 7.59 | 7.68 | 7.59 | 18,030 | 24,090 | 0 |
05/09/2007 |
7.59
|
243,060 | 7.83 | 7.83 | 7.59 | 142,890 | 58,890 | 0 |
04/09/2007 |
7.83
|
228,820 | 7.64 | 7.83 | 7.68 | 174,780 | 125,810 | 0 |
31/08/2007 |
7.64
|
285,630 | 7.73 | 7.73 | 7.64 | 118,690 | 103,280 | 0 |
30/08/2007 |
7.73
|
210,440 | 7.73 | 7.73 | 7.64 | 137,070 | 60,000 | 0 |
29/08/2007 |
7.73
|
72,550 | 7.78 | 7.78 | 7.68 | 12,140 | 38,800 | 0 |
28/08/2007 |
7.78
|
120,650 | 7.88 | 7.88 | 7.73 | 45,380 | 84,780 | 0 |
27/08/2007 |
7.88
|
116,230 | 7.83 | 7.88 | 7.78 | 77,720 | 38,310 | 0 |
24/08/2007 |
7.83
|
74,860 | 7.83 | 7.88 | 7.83 | 27,500 | 51,540 | 0 |
23/08/2007 |
7.83
|
37,520 | 7.83 | 7.83 | 7.78 | 26,140 | 31,420 | 0 |
22/08/2007 |
7.83
|
135,660 | 7.88 | 8.02 | 7.83 | 100,420 | 58,900 | 0 |
21/08/2007 |
7.88
|
117,870 | 7.78 | 7.88 | 7.78 | 87,110 | 100,000 | 0 |
20/08/2007 |
7.78
|
180,820 | 7.83 | 7.83 | 7.64 | 95,160 | 149,740 | 0 |
17/08/2007 |
7.83
|
129,510 | 7.88 | 7.88 | 7.78 | 74,900 | 115,990 | 0 |
16/08/2007 |
7.88
|
153,860 | 8.02 | 8.02 | 7.88 | 67,430 | 134,000 | 0 |
15/08/2007 |
8.02
|
105,970 | 8.07 | 8.07 | 7.97 | 77,500 | 83,300 | 0 |
14/08/2007 |
8.07
|
97,410 | 8.02 | 8.11 | 8.02 | 66,110 | 86,130 | 0 |
13/08/2007 |
8.02
|
82,070 | 8.21 | 8.21 | 8.02 | 38,280 | 50,600 | 0 |
10/08/2007 |
8.21
|
70,360 | 8.21 | 8.21 | 8.02 | 44,680 | 51,250 | 0 |
09/08/2007 |
8.21
|
77,200 | 7.97 | 8.26 | 8.21 | 52,580 | 26,420 | 0 |
08/08/2007 |
7.97
|
116,730 | 7.88 | 8.11 | 7.88 | 38,380 | 109,140 | 0 |
07/08/2007 |
7.88
|
122,520 | 8.11 | 8.21 | 7.88 | 27,410 | 115,330 | 0 |
06/08/2007 |
8.11
|
41,750 | 8.21 | 8.26 | 8.11 | 26,580 | 20,430 | 0 |
03/08/2007 |
8.21
|
60,620 | 8.35 | 8.35 | 8.21 | 36,160 | 17,390 | 0 |
02/08/2007 |
8.35
|
98,310 | 8.45 | 8.45 | 8.30 | 84,610 | 90,330 | 0 |
01/08/2007 |
8.45
|
194,280 | 8.50 | 8.50 | 8.35 | 161,050 | 164,100 | 0 |
31/07/2007 |
8.50
|
177,480 | 8.45 | 8.50 | 8.07 | 165,590 | 159,260 | 0 |
30/07/2007 |
8.45
|
91,880 | 8.21 | 8.50 | 8.21 | 1,010 | 0 | 0 |
27/07/2007 |
8.21
|
58,010 | 8.50 | 8.50 | 8.21 | 7,000 | 41,820 | 0 |
26/07/2007 |
8.50
|
75,290 | 8.59 | 8.59 | 8.50 | 73,160 | 50,600 | 0 |
25/07/2007 |
8.59
|
140,080 | 8.59 | 8.59 | 8.50 | 137,300 | 100,280 | 0 |
24/07/2007 |
8.59
|
138,480 | 8.50 | 8.59 | 8.50 | 135,080 | 103,880 | 0 |
23/07/2007 |
8.50
|
58,360 | 8.40 | 8.50 | 8.26 | 46,960 | 27,600 | 0 |
20/07/2007 |
8.40
|
18,340 | 8.45 | 8.45 | 8.40 | 7,240 | 9,220 | 0 |
19/07/2007 |
8.45
|
47,610 | 8.50 | 8.50 | 8.45 | 42,740 | 14,440 | 0 |
18/07/2007 |
8.50
|
58,160 | 8.50 | 8.50 | 8.50 | 47,560 | 47,270 | 0 |
17/07/2007 |
8.50
|
129,760 | 8.54 | 8.54 | 8.50 | 93,350 | 74,140 | 0 |
16/07/2007 |
8.54
|
126,740 | 8.59 | 8.59 | 8.50 | 110,300 | 45,880 | 0 |
13/07/2007 |
8.59
|
59,480 | 8.69 | 8.69 | 8.59 | 43,750 | 33,460 | 0 |
12/07/2007 |
8.69
|
48,520 | 8.73 | 8.73 | 8.64 | 42,140 | 800 | 0 |
11/07/2007 |
8.73
|
100,490 | 8.73 | 8.73 | 8.73 | 24,450 | 50,100 | 0 |
10/07/2007 |
8.73
|
108,210 | 8.59 | 8.73 | 8.73 | 87,630 | 11,280 | 0 |
09/07/2007 |
8.59
|
148,220 | 8.59 | 8.59 | 8.50 | 122,470 | 105,620 | 0 |
06/07/2007 |
8.59
|
159,250 | 8.73 | 8.73 | 8.54 | 107,350 | 119,320 | 0 |
05/07/2007 |
8.73
|
307,040 | 8.54 | 8.73 | 8.59 | 304,070 | 54,350 | 0 |
04/07/2007 |
8.54
|
28,390 | 8.16 | 8.54 | 8.45 | 27,890 | 1,380 | 0 |
03/07/2007 |
8.16
|
153,330 | 8.35 | 8.35 | 8.11 | 97,840 | 127,330 | 0 |
02/07/2007 |
8.35
|
78,840 | 8.59 | 8.59 | 8.35 | 27,390 | 64,050 | 0 |