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) |
0 | 0% | 31,600 | 0 | 0 |
7
9.20
8.20
|
2 tháng
(2024-07-22) |
0.40 | 5.26% | 35,900 | 0 | 0 |
7
9.60
8.20
|
3 tháng
(2024-06-24) |
-1.50 | -15.79% | 64,400 | 0 | 0 |
7
9.80
8.20
|
6 tháng
(2024-03-25) |
-0.30 | -3.61% | 140,816 | -1,000 | -0.0 |
7
9.80
8.20
|
12 tháng
(2023-09-26) |
-2.30 | -22.33% | 244,878 | -2,000 | -0.0 |
7
11
8.20
|
24 tháng
(2022-10-03) |
-2 | -20% | 4,090,382 | -4,000 | -0.0 |
7
16.20
8.20
|
36 tháng
(2021-10-06) |
-14.90 | -65.07% | 4,404,085 | -14,160 | -0.1 |
7
24.50
8.20
|
60 tháng
(2019-10-17) |
-9.90 | -55.31% | 5,467,725 | -13,910 | -0.1 |
7
27.40
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2007 |
20.60
|
50,450 | 21.30 | 21.30 | 20.60 | 1,000 | 4,000 | 0 |
20/06/2007 |
21.30
|
127,660 | 21.60 | 21.60 | 21 | 1,000 | 0 | 0 |
19/06/2007 |
21.60
|
90,710 | 22.70 | 22.70 | 21.60 | 500 | 0 | 0 |
18/06/2007 |
22.70
|
158,850 | 22 | 22.70 | 22.50 | 0 | 0 | 0 |
15/06/2007 |
22
|
177,220 | 21.30 | 22.30 | 22 | 0 | 0 | 0 |
14/06/2007 |
21.30
|
101,440 | 20.40 | 21.30 | 20.40 | 0 | 1,000 | 0 |
13/06/2007 |
20.40
|
323,620 | 21.40 | 22.40 | 20.40 | 1,200 | 1,000 | 0 |
12/06/2007 |
21.40
|
65,550 | 20.40 | 21.40 | 21.40 | 0 | 0 | 0 |
11/06/2007 |
20.40
|
59,680 | 19.50 | 20.40 | 20.40 | 0 | 1,000 | 0 |
08/06/2007 |
19.50
|
106,070 | 19.10 | 19.80 | 19.50 | 0 | 0 | 0 |
07/06/2007 |
19.10
|
23,240 | 19.10 | 19.30 | 19.10 | 0 | 4,940 | 0 |
06/06/2007 |
19.10
|
25,310 | 18.60 | 19.10 | 18.60 | 0 | 0 | 0 |
05/06/2007 |
18.60
|
14,170 | 18.30 | 18.60 | 18.50 | 0 | 0 | 0 |
04/06/2007 |
18.30
|
25,250 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 |
01/06/2007 |
19.20
|
32,850 | 19.30 | 19.30 | 19.20 | 0 | 0 | 0 |
31/05/2007 |
19.30
|
60,220 | 19.50 | 19.50 | 18.60 | 0 | 0 | 0 |
30/05/2007 |
19.50
|
61,490 | 19.50 | 19.50 | 19.50 | 3,000 | 0 | 0 |
29/05/2007 |
19.50
|
32,280 | 19.80 | 19.80 | 19.50 | 0 | 0 | 0 |
28/05/2007 |
19.80
|
62,210 | 19.60 | 19.80 | 19.60 | 0 | 0 | 0 |
25/05/2007 |
19.60
|
26,160 | 20 | 20 | 19.30 | 200 | 0 | 0 |
24/05/2007 |
20
|
52,810 | 20.40 | 20.40 | 20 | 3,000 | 0 | 0 |
23/05/2007 |
20.40
|
104,450 | 19.50 | 20.40 | 20 | 0 | 0 | 0 |
22/05/2007 |
19.50
|
58,380 | 19 | 19.50 | 19 | 0 | 0 | 0 |
21/05/2007 |
19
|
30,010 | 19.10 | 19.10 | 19 | 0 | 0 | 0 |
18/05/2007 |
19.10
|
20,000 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
17/05/2007 |
19.50
|
15,310 | 19.50 | 19.50 | 19.10 | 0 | 0 | 0 |
16/05/2007 |
19.50
|
26,220 | 19.50 | 19.50 | 19.50 | 0 | 0 | 0 |
15/05/2007 |
19.50
|
37,290 | 19.50 | 20 | 19.50 | 6,000 | 0 | 0 |
14/05/2007 |
19.50
|
60,640 | 20 | 20.50 | 19.50 | 0 | 0 | 0 |
11/05/2007 |
20
|
22,140 | 19.60 | 20 | 19.60 | 0 | 0 | 0 |
10/05/2007 |
19.60
|
17,410 | 20 | 20 | 19.60 | 3,000 | 0 | 0 |
09/05/2007 |
20
|
21,660 | 20.50 | 20.50 | 20 | 0 | 0 | 0 |
08/05/2007 |
20.50
|
42,740 | 20 | 20.50 | 20 | 0 | 500 | 0 |
07/05/2007 |
20
|
19,430 | 19.50 | 20 | 19 | 0 | 1,000 | 0 |
04/05/2007 |
19.50
|
22,550 | 20 | 20 | 19 | 2,000 | 0 | 0 |
03/05/2007 |
20
|
13,310 | 20 | 20 | 20 | 0 | 0 | 0 |
02/05/2007 |
20
|
22,860 | 19.90 | 20.20 | 20 | 0 | 0 | 0 |
25/04/2007 |
19.90
|
26,690 | 19 | 19.90 | 19.50 | 0 | 0 | 0 |
24/04/2007 |
19
|
43,710 | 19.50 | 19.50 | 19 | 0 | 0 | 0 |
23/04/2007 |
19.50
|
41,150 | 20.50 | 20.50 | 19.50 | 2,000 | 0 | 0 |
20/04/2007 |
20.50
|
30,230 | 21.50 | 21.50 | 20.50 | 200 | 0 | 0 |
19/04/2007 |
21.50
|
111,100 | 20.50 | 21.50 | 21 | 0 | 0 | 0 |
18/04/2007 |
20.50
|
53,390 | 19.60 | 20.50 | 18.70 | 0 | 400 | 0 |
17/04/2007 |
19.60
|
20,800 | 20.60 | 20.60 | 19.60 | 0 | 0 | 0 |
16/04/2007 |
20.60
|
22,970 | 21.60 | 21.60 | 20.60 | 2,000 | 0 | 0 |
13/04/2007 |
21.60
|
95,500 | 22.70 | 22.70 | 21.60 | 0 | 0 | 0 |
12/04/2007 |
22.70
|
25,320 | 23.70 | 23.70 | 22.70 | 0 | 0 | 0 |
11/04/2007 |
23.70
|
28,220 | 23.80 | 23.80 | 22.70 | 0 | 0 | 0 |
10/04/2007 |
23.80
|
68,940 | 23.80 | 23.80 | 23.80 | 0 | 0 | 0 |
09/04/2007 |
23.80
|
28,450 | 23.90 | 23.90 | 23.50 | 80 | 1,360 | 0 |
06/04/2007 |
23.90
|
49,430 | 25 | 25 | 23.80 | 100 | 0 | 0 |
05/04/2007 |
25
|
40,460 | 25 | 25 | 25 | 8,500 | 0 | 0 |
04/04/2007 |
25
|
47,720 | 24.60 | 25 | 24.80 | 0 | 5,000 | 0 |
03/04/2007 |
24.60
|
87,370 | 25.80 | 25.80 | 24.60 | 0 | 0 | 0 |
02/04/2007 |
25.80
|
201,000 | 25.30 | 26 | 25.80 | 4,800 | 5,000 | 0 |
30/03/2007 |
25.30
|
83,600 | 24.10 | 25.30 | 25.30 | 0 | 9,800 | 0 |
29/03/2007 |
24.10
|
21,750 | 23 | 24.10 | 24.10 | 0 | 100 | 0 |
28/03/2007 |
23
|
113,000 | 22.80 | 23 | 22 | 1,000 | 0 | 0 |
27/03/2007 |
22.80
|
165,110 | 23.90 | 23.90 | 22.80 | 2,000 | 0 | 0 |
26/03/2007 |
23.90
|
94,620 | 25.10 | 25.10 | 23.90 | 0 | 0 | 0 |
23/03/2007 |
25.10
|
76,190 | 26.40 | 26.40 | 25.10 | 5,500 | 0 | 0 |
22/03/2007 |
26.40
|
136,590 | 27.70 | 27.70 | 26.40 | 10,000 | 0 | 0 |
21/03/2007 |
27.70
|
262,020 | 27.70 | 28 | 27.70 | 9,900 | 0 | 0 |
20/03/2007 |
27.70
|
174,430 | 26.40 | 27.70 | 27.70 | 0 | 2,400 | 0 |
19/03/2007 |
26.40
|
94,630 | 25.20 | 26.40 | 26.40 | 0 | 0 | 0 |
16/03/2007 |
25.20
|
323,650 | 26.50 | 26.50 | 25.20 | 500 | 0 | 0 |
15/03/2007 |
26.50
|
101,590 | 27.80 | 27.80 | 26.50 | 1,150 | 0 | 0 |
14/03/2007 |
27.80
|
439,510 | 29.20 | 30.60 | 27.80 | 7,600 | 0 | 0 |
13/03/2007 |
29.20
|
285,020 | 27.90 | 29.20 | 29.20 | 0 | 0 | 0 |
12/03/2007 |
27.90
|
72,880 | 26.60 | 27.90 | 27.90 | 0 | 2,000 | 0 |
09/03/2007 |
26.60
|
35,840 | 25.40 | 26.60 | 26.60 | 0 | 0 | 0 |
08/03/2007 |
25.40
|
15,590 | 24.20 | 25.40 | 24.20 | 0 | 0 | 0 |
07/03/2007 |
24.20
|
30,080 | 23.10 | 24.20 | 24.20 | 0 | 0 | 0 |
06/03/2007 |
23.10
|
50,140 | 22 | 23.10 | 23.10 | 0 | 0 | 0 |
05/03/2007 |
22
|
144,180 | 21 | 22 | 21.50 | 0 | 0 | 0 |
02/03/2007 |
21
|
225,130 | 21 | 21 | 20 | 1,000 | 0 | 0 |
01/03/2007 |
21
|
222,700 | 21 | 21 | 20 | 3,200 | 0 | 0 |
28/02/2007 |
21
|
208,530 | 20.30 | 21.30 | 21 | 26,800 | 0 | 0 |
27/02/2007 |
20.30
|
143,330 | 19.40 | 20.30 | 20.30 | 0 | 0 | 0 |
26/02/2007 |
19.40
|
69,610 | 18.50 | 19.40 | 19 | 0 | 0 | 0 |
15/02/2007 |
18.50
|
52,400 | 19 | 19.10 | 18.50 | 0 | 0 | 0 |
14/02/2007 |
19
|
81,300 | 19 | 19.20 | 19 | 0 | 0 | 0 |
13/02/2007 |
19
|
79,350 | 18.40 | 19.30 | 19 | 0 | 0 | 0 |
12/02/2007 |
18.40
|
113,050 | 17.60 | 18.40 | 17.60 | 0 | 0 | 0 |
09/02/2007 |
17.60
|
96,090 | 18.50 | 18.50 | 17.60 | 800 | 0 | 0 |
08/02/2007 |
18.50
|
107,140 | 18.90 | 18.90 | 18.50 | 0 | 0 | 0 |
07/02/2007 |
18.90
|
107,040 | 19.40 | 19.40 | 18.50 | 0 | 600 | 0 |
06/02/2007 |
19.40
|
181,900 | 19.50 | 19.50 | 19.40 | 0 | 0 | 0 |
05/02/2007 |
19.50
|
342,400 | 19.40 | 20.30 | 19.50 | 1,400 | 0 | 0 |
02/02/2007 |
19.40
|
33,300 | 18.50 | 19.40 | 19.40 | 0 | 0 | 0 |
01/02/2007 |
18.50
|
46,840 | 17.70 | 18.50 | 18.50 | 0 | 0 | 0 |
31/01/2007 |
17.70
|
38,340 | 16.90 | 17.70 | 17.70 | 0 | 31,780 | 0 |
30/01/2007 |
16.90
|
65,880 | 16.10 | 16.90 | 16.90 | 0 | 500 | 0 |
29/01/2007 |
16.10
|
124,640 | 15.40 | 16.10 | 16.10 | 0 | 0 | 0 |
26/01/2007 |
15.40
|
84,240 | 16 | 16 | 15.20 | 0 | 710 | 0 |
25/01/2007 |
16
|
74,780 | 16.30 | 16.30 | 16 | 0 | 2,000 | 0 |
24/01/2007 |
16.30
|
78,730 | 16.30 | 16.80 | 16.30 | 1,000 | 0 | 0 |
23/01/2007 |
16.30
|
81,590 | 16.30 | 16.50 | 16.20 | 0 | 0 | 0 |
22/01/2007 |
16.30
|
128,780 | 17 | 17 | 16.20 | 0 | 0 | 0 |
19/01/2007 |
17
|
176,200 | 17.40 | 17.40 | 17 | 600 | 0 | 0 |