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) |
18/01/2007 |
17.40
|
276,120 | 17 | 17.40 | 17.20 | 5,550 | 0 | 0 |
17/01/2007 |
17
|
224,930 | 16.20 | 17 | 17 | 300 | 0 | 0 |
16/01/2007 |
16.20
|
124,560 | 15.50 | 16.20 | 16.20 | 0 | 0 | 0 |
15/01/2007 |
15.50
|
87,600 | 14.80 | 15.50 | 15.50 | 0 | 0 | 0 |
12/01/2007 |
14.80
|
57,050 | 15 | 15 | 14.60 | 0 | 7,900 | 0 |
11/01/2007 |
15
|
137,500 | 15 | 15.30 | 15 | 500 | 0 | 0 |
10/01/2007 |
15
|
49,940 | 14.50 | 15.20 | 15 | 0 | 2,000 | 0 |
09/01/2007 |
14.50
|
42,770 | 15 | 15 | 14.40 | 0 | 0 | 0 |
08/01/2007 |
15
|
42,240 | 15.70 | 15.70 | 15 | 0 | 0 | 0 |
05/01/2007 |
15.70
|
104,270 | 15.70 | 16 | 15.70 | 0 | 0 | 0 |
04/01/2007 |
15.70
|
95,320 | 15 | 15.70 | 15.60 | 0 | 0 | 0 |
03/01/2007 |
15
|
113,140 | 14.50 | 15 | 15 | 0 | 0 | 0 |
02/01/2007 |
14.50
|
71,440 | 14 | 14.50 | 14.30 | 0 | 1,600 | 0 |
29/12/2006 |
14
|
86,030 | 14 | 14 | 14 | 0 | 0 | 0 |
28/12/2006 |
14
|
59,920 | 14.10 | 14.30 | 14 | 0 | 0 | 0 |
27/12/2006 |
14.10
|
74,430 | 13.90 | 14.20 | 14 | 0 | 7,370 | 0 |
26/12/2006 |
13.90
|
32,340 | 14 | 14 | 13.40 | 0 | 0 | 0 |
25/12/2006 |
14
|
21,960 | 13.70 | 14 | 13.20 | 0 | 0 | 0 |
22/12/2006 |
13.70
|
88,640 | 14.40 | 14.40 | 13.70 | 0 | 0 | 0 |
21/12/2006 |
14.40
|
284,280 | 14.40 | 15.10 | 14.40 | 200 | 0 | 0 |
20/12/2006 |
14.40
|
44,520 | 13.80 | 14.40 | 14.40 | 0 | 750 | 0 |
19/12/2006 |
13.80
|
36,200 | 13.20 | 13.80 | 13.80 | 0 | 0 | 0 |
18/12/2006 |
13.20
|
126,720 | 12.60 | 13.20 | 13.10 | 0 | 0 | 0 |
15/12/2006 |
12.60
|
42,970 | 12 | 12.60 | 12.20 | 0 | 2,000 | 0 |
14/12/2006 |
12
|
70,490 | 12 | 12.20 | 12 | 0 | 0 | 0 |
13/12/2006 |
12
|
145,640 | 12 | 12.10 | 12 | 0 | 0 | 0 |
12/12/2006 |
12
|
30,270 | 12 | 12.20 | 12 | 0 | 0 | 0 |
11/12/2006 |
12
|
59,580 | 12 | 12 | 11.90 | 0 | 0 | 0 |
08/12/2006 |
12
|
3,800 | 12.50 | 12.50 | 12 | 0 | 0 | 0 |
07/12/2006 |
12.50
|
34,710 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
06/12/2006 |
12.80
|
24,720 | 13 | 13 | 12.80 | 0 | 0 | 0 |
05/12/2006 |
13
|
29,160 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
04/12/2006 |
13.10
|
16,200 | 13.20 | 13.20 | 13.10 | 0 | 0 | 0 |
01/12/2006 |
13.20
|
22,040 | 13.20 | 13.50 | 13.20 | 0 | 0 | 0 |
30/11/2006 |
13.20
|
26,600 | 13 | 13.20 | 13.10 | 0 | 0 | 0 |
29/11/2006 |
13
|
62,860 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
28/11/2006 |
13.50
|
23,050 | 14 | 14 | 13.30 | 0 | 0 | 0 |
27/11/2006 |
14
|
41,670 | 14 | 14.50 | 14 | 0 | 0 | 0 |
24/11/2006 |
14
|
87,900 | 13.40 | 14 | 13.70 | 0 | 0 | 0 |
23/11/2006 |
13.40
|
35,650 | 13 | 13.50 | 13.10 | 0 | 0 | 0 |
22/11/2006 |
13
|
29,810 | 13.20 | 13.40 | 13 | 0 | 0 | 0 |
21/11/2006 |
13.20
|
18,570 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
20/11/2006 |
13.50
|
24,000 | 13.50 | 13.80 | 13.50 | 0 | 0 | 0 |
17/11/2006 |
13.50
|
80,600 | 13 | 13.60 | 13.10 | 0 | 0 | 0 |
16/11/2006 |
13
|
15,380 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
15/11/2006 |
13.30
|
24,680 | 13.30 | 13.50 | 13.30 | 0 | 0 | 0 |
14/11/2006 |
13.30
|
25,060 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
13/11/2006 |
13.20
|
20,200 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
10/11/2006 |
13.10
|
31,540 | 13.30 | 13.30 | 13 | 0 | 0 | 0 |
09/11/2006 |
13.30
|
37,610 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
08/11/2006 |
13.30
|
9,060 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
07/11/2006 |
13.30
|
13,780 | 13.40 | 13.40 | 13.30 | 0 | 0 | 0 |
06/11/2006 |
13.40
|
31,440 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
03/11/2006 |
13.40
|
14,730 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 |
02/11/2006 |
13.50
|
73,920 | 13.60 | 14.20 | 13.50 | 0 | 0 | 0 |
01/11/2006 |
13.60
|
12,110 | 13 | 13.60 | 13.60 | 0 | 0 | 0 |
31/10/2006 |
13
|
32,440 | 13 | 13 | 13 | 0 | 0 | 0 |
30/10/2006 |
13
|
17,790 | 13.40 | 13.40 | 13 | 0 | 0 | 0 |
27/10/2006 |
13.40
|
28,060 | 13.50 | 13.50 | 13.30 | 0 | 0 | 0 |
26/10/2006 |
13.50
|
39,200 | 13.40 | 13.70 | 13.50 | 0 | 0 | 0 |
25/10/2006 |
13.40
|
25,700 | 13.80 | 13.80 | 13.40 | 0 | 0 | 0 |
24/10/2006 |
13.80
|
11,960 | 13.70 | 13.80 | 13.80 | 0 | 0 | 0 |
23/10/2006 |
13.70
|
34,590 | 13.90 | 13.90 | 13.60 | 0 | 0 | 0 |
20/10/2006 |
13.90
|
52,190 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 |
19/10/2006 |
14.10
|
27,270 | 13.90 | 14.10 | 14 | 0 | 0 | 0 |
18/10/2006 |
13.90
|
14,240 | 14 | 14 | 13.90 | 0 | 0 | 0 |
17/10/2006 |
14
|
26,980 | 14.50 | 14.50 | 14 | 0 | 0 | 0 |
16/10/2006 |
14.50
|
11,800 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 |
13/10/2006 |
14.50
|
20,340 | 14.80 | 14.80 | 14.50 | 0 | 0 | 0 |
12/10/2006 |
14.80
|
9,220 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
11/10/2006 |
14.80
|
18,230 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
10/10/2006 |
14.80
|
23,350 | 15 | 15 | 14.80 | 0 | 0 | 0 |
09/10/2006 |
15
|
55,950 | 14.80 | 15 | 14.90 | 0 | 0 | 0 |
06/10/2006 |
14.80
|
27,640 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
05/10/2006 |
14.80
|
36,430 | 14.80 | 14.90 | 14.80 | 0 | 0 | 0 |
04/10/2006 |
14.80
|
51,500 | 14.90 | 15 | 14.80 | 0 | 0 | 0 |
03/10/2006 |
14.90
|
51,000 | 14.70 | 15 | 14.80 | 0 | 0 | 0 |
02/10/2006 |
14.70
|
32,070 | 14.80 | 14.80 | 14.70 | 0 | 0 | 0 |
29/09/2006 |
14.80
|
34,730 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
28/09/2006 |
14.70
|
21,600 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
27/09/2006 |
14.90
|
25,870 | 14.90 | 15 | 14.90 | 0 | 0 | 0 |
26/09/2006 |
14.90
|
36,800 | 14.90 | 15 | 14.90 | 100 | 0 | 0 |
25/09/2006 |
14.90
|
30,970 | 15 | 15 | 14.90 | 10 | 0 | 0 |
22/09/2006 |
15
|
34,940 | 15 | 15 | 14.90 | 0 | 1,280 | 0 |
21/09/2006 |
15
|
29,650 | 15 | 15 | 14.80 | 0 | 6,220 | 0 |
20/09/2006 |
15
|
43,480 | 14.80 | 15 | 15 | 0 | 7,630 | 0 |
19/09/2006 |
14.80
|
62,360 | 14.70 | 14.80 | 14.60 | 0 | 1,000 | 0 |
18/09/2006 |
14.70
|
43,190 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
15/09/2006 |
14.70
|
31,760 | 14.70 | 14.80 | 14.70 | 0 | 0 | 0 |
14/09/2006 |
14.70
|
55,220 | 14.90 | 14.90 | 14.70 | 0 | 0 | 0 |
13/09/2006 |
14.90
|
34,440 | 14.70 | 15.10 | 14.70 | 0 | 0 | 0 |
12/09/2006 |
14.70
|
43,140 | 15.10 | 15.10 | 14.70 | 9,900 | 0 | 0 |
11/09/2006 |
15.10
|
26,190 | 15.40 | 15.50 | 15.10 | 0 | 0 | 0 |
08/09/2006 |
15.40
|
35,170 | 15.40 | 15.40 | 15.20 | 200 | 0 | 0 |
07/09/2006 |
15.40
|
65,890 | 15.50 | 15.60 | 15 | 0 | 0 | 0 |
06/09/2006 |
15.50
|
79,210 | 15.40 | 16 | 15.50 | 0 | 0 | 0 |
05/09/2006 |
15.40
|
95,940 | 14.70 | 15.40 | 15.20 | 1,900 | 0 | 0 |
01/09/2006 |
14.70
|
96,780 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
31/08/2006 |
14.70
|
38,640 | 14.50 | 14.80 | 14.60 | 14,400 | 0 | 0 |
30/08/2006 |
14.50
|
73,400 | 14.70 | 14.90 | 14.50 | 0 | 2,000 | 0 |