Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 6.67% | 74,600 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-20) |
-1 | -13.51% | 537,800 | 13,000 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-22) |
-0.10 | -1.54% | 1,287,421 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-29) |
2.90 | 82.86% | 3,502,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-04) |
1.50 | 30.61% | 26,529,239 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-15) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/07/2007 |
11.10
|
800 | 11.31 | 11.31 | 11.10 | 0 | 0 | 0 |
11/07/2007 |
11.75
|
2,800 | 11.97 | 11.97 | 11.75 | 0 | 0 | 0 |
10/07/2007 |
11.75
|
1,400 | 11.64 | 11.97 | 11.64 | 0 | 0 | 0 |
09/07/2007 |
11.31
|
800 | 11.14 | 11.31 | 11.14 | 0 | 0 | 0 |
06/07/2007 |
11.31
|
500 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
05/07/2007 |
11.86
|
100 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
04/07/2007 |
11.64
|
3,300 | 10.66 | 11.64 | 10.66 | 0 | 0 | 0 |
03/07/2007 |
10.99
|
3,900 | 11.53 | 11.53 | 10.99 | 0 | 0 | 0 |
02/07/2007 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
29/06/2007 |
12.21
|
0 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
28/06/2007 |
12.21
|
100 | 12.21 | 12.21 | 12.21 | 0 | 0 | 0 |
27/06/2007 |
12.21
|
1,900 | 12.21 | 12.29 | 12.21 | 0 | 0 | 0 |
26/06/2007 |
12.21
|
800 | 12.18 | 12.21 | 12.18 | 0 | 0 | 0 |
25/06/2007 |
12.40
|
1,000 | 12.18 | 12.40 | 11.97 | 0 | 0 | 0 |
22/06/2007 |
12.62
|
1,100 | 12.62 | 12.62 | 12.62 | 0 | 0 | 0 |
21/06/2007 |
13.05
|
500 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 |
20/06/2007 |
13.27
|
1,900 | 13.27 | 13.27 | 13.05 | 0 | 0 | 0 |
19/06/2007 |
13.62
|
900 | 14.03 | 14.03 | 13.62 | 0 | 0 | 0 |
18/06/2007 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 |
15/06/2007 |
13.92
|
4,600 | 13.86 | 13.92 | 13.82 | 0 | 0 | 0 |
14/06/2007 |
13.82
|
5,100 | 13.82 | 14.12 | 13.71 | 0 | 0 | 0 |
13/06/2007 |
13.88
|
4,000 | 14.14 | 14.14 | 13.82 | 0 | 0 | 0 |
12/06/2007 |
14.08
|
5,900 | 14.01 | 14.14 | 14.01 | 0 | 0 | 0 |
11/06/2007 |
14.14
|
6,100 | 14.14 | 14.14 | 13.75 | 0 | 0 | 0 |
08/06/2007 |
13.71
|
6,400 | 13.71 | 13.71 | 13.49 | 0 | 0 | 0 |
07/06/2007 |
13.71
|
1,700 | 13.73 | 13.82 | 13.71 | 0 | 0 | 0 |
06/06/2007 |
13.82
|
5,800 | 13.49 | 13.90 | 13.49 | 0 | 0 | 0 |
05/06/2007 |
13.71
|
4,500 | 14.14 | 14.14 | 13.71 | 0 | 0 | 0 |
04/06/2007 |
14.16
|
8,100 | 14.14 | 14.56 | 14.14 | 0 | 0 | 0 |
01/06/2007 |
14.36
|
14,900 | 14.14 | 14.36 | 14.14 | 0 | 0 | 0 |
31/05/2007 |
14.14
|
5,300 | 13.71 | 14.14 | 13.60 | 0 | 0 | 0 |
30/05/2007 |
13.71
|
6,700 | 13.27 | 13.71 | 13.05 | 0 | 0 | 0 |
29/05/2007 |
13.75
|
15,900 | 13.60 | 13.82 | 13.49 | 0 | 0 | 0 |
28/05/2007 |
13.49
|
11,800 | 13.71 | 14.12 | 13.47 | 0 | 0 | 0 |
25/05/2007 |
13.75
|
14,100 | 13.49 | 13.92 | 12.62 | 0 | 0 | 0 |
24/05/2007 |
13.55
|
7,700 | 15.01 | 15.01 | 13.42 | 0 | 0 | 0 |
23/05/2007 |
13.71
|
14,500 | 14.99 | 14.99 | 13.71 | 0 | 0 | 0 |
22/05/2007 |
13.64
|
8,800 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
21/05/2007 |
12.60
|
9,200 | 11.64 | 12.60 | 11.64 | 0 | 0 | 0 |
18/05/2007 |
11.49
|
2,100 | 11.42 | 11.53 | 11.42 | 0 | 0 | 0 |
17/05/2007 |
11.53
|
1,800 | 11.21 | 11.53 | 11.21 | 0 | 0 | 0 |
16/05/2007 |
11.10
|
1,400 | 11.10 | 11.31 | 11.10 | 0 | 0 | 0 |
15/05/2007 |
11.55
|
2,900 | 11.75 | 11.75 | 11.34 | 0 | 0 | 0 |
14/05/2007 |
11.42
|
600 | 11.90 | 11.90 | 11.42 | 0 | 0 | 0 |
11/05/2007 |
10.88
|
8,200 | 11.31 | 11.44 | 10.88 | 0 | 0 | 0 |
10/05/2007 |
11.64
|
1,800 | 11.55 | 11.75 | 11.55 | 0 | 0 | 0 |
09/05/2007 |
12.49
|
5,900 | 12.73 | 12.73 | 11.64 | 0 | 0 | 0 |
08/05/2007 |
11.97
|
11,500 | 12.01 | 12.01 | 11.42 | 0 | 0 | 0 |
07/05/2007 |
11.31
|
8,600 | 10.88 | 11.31 | 10.77 | 0 | 0 | 0 |
04/05/2007 |
10.44
|
2,100 | 11.10 | 11.10 | 10.44 | 0 | 0 | 0 |
03/05/2007 |
10.88
|
3,000 | 10.77 | 10.88 | 10.77 | 0 | 0 | 0 |
02/05/2007 |
10.88
|
700 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |
25/04/2007 |
11.34
|
3,300 | 10.01 | 11.34 | 10.01 | 0 | 0 | 0 |
24/04/2007 |
10.18
|
2,500 | 10.44 | 10.44 | 10.18 | 0 | 0 | 0 |
23/04/2007 |
11.31
|
3,700 | 11.53 | 11.53 | 11.31 | 0 | 0 | 0 |
20/04/2007 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
19/04/2007 |
12.53
|
1,000 | 12.84 | 12.84 | 12.53 | 0 | 0 | 0 |
18/04/2007 |
12.62
|
3,800 | 12.40 | 12.62 | 12.38 | 0 | 0 | 0 |
17/04/2007 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
16/04/2007 |
12.51
|
3,300 | 12.60 | 12.60 | 12.40 | 0 | 0 | 0 |
13/04/2007 |
12.84
|
5,400 | 12.29 | 12.99 | 12.29 | 0 | 0 | 0 |
12/04/2007 |
12.40
|
2,000 | 12.49 | 12.49 | 12.18 | 0 | 0 | 0 |
11/04/2007 |
12.29
|
2,400 | 12.45 | 12.45 | 12.21 | 0 | 0 | 0 |
10/04/2007 |
12.29
|
8,300 | 12.29 | 12.40 | 12.18 | 0 | 0 | 0 |
09/04/2007 |
12.29
|
2,800 | 12.14 | 12.31 | 11.86 | 0 | 0 | 0 |
06/04/2007 |
12.18
|
6,600 | 12.29 | 12.29 | 11.97 | 0 | 0 | 0 |
05/04/2007 |
12.84
|
5,900 | 13.05 | 13.05 | 12.42 | 0 | 0 | 0 |
04/04/2007 |
13.90
|
5,000 | 13.90 | 13.92 | 13.60 | 0 | 0 | 0 |
03/04/2007 |
13.71
|
600 | 15.12 | 15.67 | 13.71 | 0 | 0 | 0 |
02/04/2007 |
14.60
|
4,700 | 15.01 | 15.23 | 14.36 | 0 | 0 | 0 |
30/03/2007 |
14.60
|
4,400 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
29/03/2007 |
13.27
|
100 | 13.27 | 13.27 | 13.27 | 0 | 0 | 0 |
28/03/2007 |
13.27
|
6,100 | 11.75 | 13.27 | 11.75 | 0 | 0 | 0 |
27/03/2007 |
12.27
|
3,700 | 13.49 | 13.49 | 12.27 | 0 | 0 | 0 |
26/03/2007 |
13.49
|
8,800 | 14.14 | 15.58 | 13.05 | 0 | 0 | 0 |
23/03/2007 |
14.36
|
6,600 | 14.58 | 14.58 | 13.92 | 0 | 0 | 0 |
22/03/2007 |
14.25
|
4,300 | 15.67 | 15.67 | 14.25 | 0 | 0 | 0 |
21/03/2007 |
15.99
|
5,700 | 15.99 | 16.10 | 15.23 | 0 | 0 | 0 |
20/03/2007 |
16.10
|
15,600 | 17.73 | 17.75 | 15.23 | 0 | 0 | 0 |
19/03/2007 |
16.14
|
10,900 | 16.14 | 16.14 | 16.10 | 0 | 0 | 0 |
16/03/2007 |
15.82
|
11,500 | 12.95 | 15.82 | 12.95 | 0 | 0 | 0 |
15/03/2007 |
14.29
|
4,100 | 14.29 | 15.01 | 14.29 | 0 | 0 | 0 |
14/03/2007 |
15.86
|
8,200 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
13/03/2007 |
17.60
|
2,600 | 17.60 | 17.60 | 17.60 | 0 | 0 | 0 |
12/03/2007 |
19.43
|
5,400 | 20.67 | 20.67 | 19.43 | 0 | 0 | 0 |
09/03/2007 |
20.45
|
10,400 | 22.19 | 22.19 | 20.45 | 0 | 0 | 0 |
08/03/2007 |
20.19
|
12,700 | 20.19 | 20.19 | 20.19 | 0 | 0 | 0 |
07/03/2007 |
18.36
|
11,900 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
06/03/2007 |
16.71
|
16,300 | 16.71 | 16.71 | 16.71 | 0 | 0 | 0 |
05/03/2007 |
15.21
|
4,400 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
02/03/2007 |
13.95
|
23,500 | 13.95 | 13.95 | 13.16 | 0 | 0 | 0 |
01/03/2007 |
13.03
|
17,200 | 11.75 | 13.42 | 11.42 | 0 | 0 | 0 |
28/02/2007 |
11.53
|
12,000 | 12.77 | 12.77 | 11.53 | 0 | 0 | 0 |
27/02/2007 |
11.62
|
1,400 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 |
26/02/2007 |
10.57
|
5,700 | 10.55 | 10.57 | 10.55 | 0 | 0 | 0 |
15/02/2007 |
9.64
|
2,400 | 9.25 | 9.64 | 9.25 | 0 | 0 | 0 |
14/02/2007 |
8.92
|
16,900 | 9.36 | 9.36 | 8.40 | 0 | 0 | 0 |
13/02/2007 |
9.31
|
10,700 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |
12/02/2007 |
10.12
|
3,600 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
09/02/2007 |
10.23
|
19,500 | 11.16 | 11.16 | 10.16 | 0 | 0 | 0 |