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% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/07/2007 |
13.20
|
15,970 | 13.31 | 13.31 | 13.20 | 0 | 0 | 0 |
26/07/2007 |
13.31
|
15,370 | 13.54 | 13.54 | 13.31 | 0 | 0 | 0 |
25/07/2007 |
13.54
|
18,570 | 13.77 | 13.77 | 13.54 | 0 | 0 | 0 |
24/07/2007 |
13.77
|
21,500 | 14.11 | 14.11 | 13.77 | 0 | 0 | 0 |
23/07/2007 |
14.11
|
22,390 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
20/07/2007 |
14.11
|
15,020 | 14.11 | 14.23 | 14.11 | 20 | 0 | 0 |
19/07/2007 |
14.11
|
26,570 | 14.34 | 14.69 | 14.11 | 4,360 | 0 | 0 |
18/07/2007 |
14.34
|
18,270 | 14.69 | 14.69 | 14.34 | 0 | 0 | 0 |
17/07/2007 |
14.69
|
53,570 | 14.11 | 14.69 | 14.23 | 0 | 0 | 0 |
16/07/2007 |
14.11
|
20,640 | 14.80 | 14.80 | 14.11 | 0 | 20 | 0 |
13/07/2007 |
14.80
|
189,540 | 14.92 | 15.03 | 14.80 | 530 | 4,360 | 0 |
12/07/2007 |
14.92
|
131,120 | 14.23 | 14.92 | 14.92 | 2,000 | 0 | 0 |
11/07/2007 |
14.23
|
12,490 | 13.66 | 14.23 | 14.23 | 0 | 0 | 0 |
10/07/2007 |
13.66
|
10,340 | 13.08 | 13.66 | 13.66 | 0 | 0 | 0 |
09/07/2007 |
13.08
|
36,170 | 12.51 | 13.08 | 13.08 | 0 | 0 | 0 |
06/07/2007 |
12.51
|
34,950 | 12.51 | 12.51 | 12.39 | 520 | 1,050 | 0 |
05/07/2007 |
12.51
|
36,230 | 12.74 | 12.85 | 12.51 | 50 | 0 | 0 |
04/07/2007 |
12.74
|
44,190 | 12.28 | 12.74 | 12.39 | 700 | 1,350 | 0 |
03/07/2007 |
12.28
|
21,710 | 12.74 | 12.74 | 12.28 | 0 | 130 | 0 |
02/07/2007 |
12.74
|
64,590 | 12.85 | 12.85 | 12.74 | 0 | 0 | 0 |
29/06/2007 |
12.85
|
38,910 | 12.74 | 12.85 | 12.85 | 29,600 | 0 | 0 |
28/06/2007 |
12.74
|
31,310 | 12.97 | 12.97 | 12.74 | 0 | 1,000 | 0 |
27/06/2007 |
12.97
|
17,850 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 |
26/06/2007 |
12.97
|
47,130 | 12.62 | 12.97 | 12.97 | 0 | 200 | 0 |
25/06/2007 |
12.62
|
59,490 | 13.20 | 13.31 | 12.62 | 17,720 | 27,570 | 0 |
22/06/2007 |
13.20
|
20,200 | 13.43 | 13.43 | 13.20 | 300 | 2,100 | 0 |
21/06/2007 |
13.43
|
21,490 | 13.66 | 13.66 | 13.43 | 0 | 0 | 0 |
20/06/2007 |
13.66
|
20,840 | 13.66 | 13.66 | 13.54 | 0 | 0 | 0 |
19/06/2007 |
13.66
|
10,190 | 13.77 | 13.77 | 13.66 | 0 | 1,510 | 0 |
18/06/2007 |
13.77
|
39,130 | 13.88 | 13.88 | 13.77 | 100 | 0 | 0 |
15/06/2007 |
13.88
|
12,060 | 13.88 | 13.88 | 13.77 | 1,000 | 2,000 | 0 |
14/06/2007 |
13.88
|
8,260 | 14.11 | 14.11 | 13.88 | 0 | 0 | 0 |
13/06/2007 |
14.11
|
12,180 | 14.00 | 14.23 | 14.00 | 100 | 530 | 0 |
12/06/2007 |
14.00
|
3,950 | 14.11 | 14.11 | 14.00 | 0 | 0 | 0 |
11/06/2007 |
14.11
|
13,310 | 14.00 | 14.23 | 14.11 | 0 | 2,100 | 0 |
08/06/2007 |
14.00
|
26,030 | 13.88 | 14.23 | 14.00 | 0 | 2,100 | 0 |
07/06/2007 |
13.88
|
14,560 | 13.77 | 14.00 | 13.88 | 0 | 2,480 | 0 |
06/06/2007 |
13.77
|
9,350 | 13.66 | 13.77 | 13.54 | 0 | 2,000 | 0 |
05/06/2007 |
13.66
|
3,710 | 14.00 | 14.00 | 13.66 | 0 | 0 | 0 |
04/06/2007 |
14.00
|
28,980 | 14.11 | 14.11 | 13.77 | 0 | 0 | 0 |
01/06/2007 |
14.11
|
21,940 | 14.46 | 14.46 | 14.00 | 0 | 0 | 0 |
31/05/2007 |
14.46
|
13,250 | 14.34 | 14.46 | 14.34 | 0 | 0 | 0 |
30/05/2007 |
14.34
|
22,750 | 14.46 | 14.46 | 14.23 | 0 | 6,500 | 0 |
29/05/2007 |
14.46
|
13,520 | 14.57 | 14.57 | 14.34 | 150 | 0 | 0 |
28/05/2007 |
14.57
|
12,740 | 14.57 | 14.57 | 14.46 | 0 | 0 | 0 |
25/05/2007 |
14.57
|
7,900 | 14.69 | 14.69 | 14.46 | 550 | 0 | 0 |
24/05/2007 |
14.69
|
9,160 | 14.80 | 14.80 | 14.69 | 0 | 0 | 0 |
23/05/2007 |
14.80
|
53,400 | 14.80 | 15.15 | 14.80 | 340 | 0 | 0 |
22/05/2007 |
14.80
|
57,020 | 14.69 | 14.80 | 14.69 | 2,000 | 0 | 0 |
21/05/2007 |
14.69
|
20,440 | 14.69 | 14.92 | 14.69 | 2,000 | 700 | 0 |
18/05/2007 |
14.69
|
4,230 | 14.92 | 14.92 | 14.69 | 0 | 0 | 0 |
17/05/2007 |
14.92
|
7,570 | 15.03 | 15.03 | 14.69 | 100 | 0 | 0 |
16/05/2007 |
15.03
|
16,860 | 15.26 | 15.26 | 14.92 | 60 | 0 | 0 |
15/05/2007 |
15.26
|
20,000 | 15.03 | 15.49 | 14.92 | 0 | 0 | 0 |
14/05/2007 |
15.03
|
19,690 | 14.92 | 15.03 | 14.92 | 0 | 0 | 0 |
11/05/2007 |
14.92
|
18,000 | 14.46 | 14.92 | 14.46 | 1,000 | 200 | 0 |
10/05/2007 |
14.46
|
8,930 | 14.92 | 14.92 | 14.46 | 220 | 0 | 0 |
09/05/2007 |
14.92
|
8,550 | 15.15 | 15.15 | 14.69 | 0 | 500 | 0 |
08/05/2007 |
15.15
|
21,920 | 14.92 | 15.15 | 14.92 | 1,130 | 3,500 | 0 |
07/05/2007 |
14.92
|
15,000 | 14.23 | 14.92 | 14.92 | 0 | 1,300 | 0 |
04/05/2007 |
14.23
|
8,950 | 14.23 | 14.23 | 13.88 | 0 | 220 | 0 |
03/05/2007 |
14.23
|
11,400 | 14.23 | 14.46 | 14.23 | 1,600 | 0 | 0 |
02/05/2007 |
14.23
|
4,520 | 14.46 | 14.57 | 14.23 | 1,080 | 0 | 0 |
25/04/2007 |
14.46
|
16,310 | 13.77 | 14.46 | 13.77 | 11,850 | 0 | 0 |
24/04/2007 |
13.77
|
7,900 | 14.11 | 14.11 | 13.54 | 2,750 | 0 | 0 |
23/04/2007 |
14.11
|
16,390 | 14.23 | 14.23 | 13.54 | 0 | 0 | 0 |
20/04/2007 |
14.23
|
7,580 | 14.46 | 14.46 | 14.23 | 180 | 2,400 | 0 |
19/04/2007 |
14.46
|
25,180 | 13.77 | 14.46 | 14.46 | 0 | 0 | 0 |
18/04/2007 |
13.77
|
12,330 | 13.20 | 13.77 | 13.77 | 2,000 | 3,710 | 0 |
17/04/2007 |
13.20
|
16,370 | 13.88 | 13.88 | 13.20 | 520 | 9,260 | 0 |
16/04/2007 |
13.88
|
5,200 | 14.57 | 14.57 | 13.88 | 400 | 0 | 0 |
13/04/2007 |
14.57
|
18,310 | 15.15 | 15.15 | 14.57 | 50 | 0 | 0 |
12/04/2007 |
15.15
|
18,740 | 15.84 | 15.84 | 15.15 | 2,500 | 0 | 0 |
11/04/2007 |
15.84
|
8,220 | 15.84 | 15.84 | 15.61 | 1,480 | 0 | 0 |
10/04/2007 |
15.84
|
13,370 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 |
09/04/2007 |
15.84
|
11,860 | 16.29 | 16.29 | 15.84 | 500 | 60 | 0 |
06/04/2007 |
16.29
|
8,170 | 16.52 | 16.52 | 16.29 | 2,500 | 0 | 0 |
05/04/2007 |
16.52
|
15,800 | 16.52 | 16.75 | 16.52 | 10,000 | 0 | 0 |
04/04/2007 |
16.52
|
14,620 | 16.07 | 16.52 | 16.29 | 4,000 | 760 | 0 |
03/04/2007 |
16.07
|
11,170 | 16.52 | 16.52 | 16.07 | 2,020 | 0 | 0 |
02/04/2007 |
16.52
|
25,860 | 17.33 | 17.33 | 16.52 | 11,000 | 2,500 | 0 |
30/03/2007 |
17.33
|
13,760 | 16.52 | 17.33 | 17.33 | 0 | 1,000 | 0 |
29/03/2007 |
16.52
|
2,300 | 15.84 | 16.52 | 16.52 | 0 | 0 | 0 |
28/03/2007 |
15.84
|
19,840 | 16.41 | 16.41 | 15.61 | 200 | 7,650 | 0 |
27/03/2007 |
16.41
|
34,700 | 17.21 | 17.21 | 16.41 | 3,000 | 0 | 0 |
26/03/2007 |
17.21
|
20,220 | 17.67 | 17.67 | 17.21 | 1,000 | 0 | 0 |
23/03/2007 |
17.67
|
42,590 | 17.67 | 18.36 | 17.67 | 28,570 | 11,940 | 0 |
22/03/2007 |
17.67
|
33,190 | 18.36 | 18.36 | 17.67 | 530 | 14,090 | 0 |
21/03/2007 |
18.36
|
22,140 | 19.05 | 19.05 | 18.36 | 50 | 2,000 | 0 |
20/03/2007 |
19.05
|
24,990 | 19.28 | 19.28 | 19.05 | 300 | 2,000 | 0 |
19/03/2007 |
19.28
|
31,540 | 18.82 | 19.28 | 18.82 | 0 | 1,740 | 0 |
16/03/2007 |
18.82
|
29,290 | 18.36 | 18.82 | 17.56 | 700 | 990 | 0 |
15/03/2007 |
18.36
|
46,850 | 19.05 | 19.05 | 18.25 | 6,600 | 300 | 0 |
14/03/2007 |
19.05
|
41,780 | 19.97 | 19.97 | 19.05 | 3,300 | 4,560 | 0 |
13/03/2007 |
19.97
|
37,740 | 19.74 | 20.66 | 19.97 | 1,000 | 820 | 0 |
12/03/2007 |
19.74
|
48,580 | 19.51 | 19.74 | 19.74 | 7,800 | 3,320 | 0 |
09/03/2007 |
19.51
|
68,710 | 19.74 | 19.74 | 19.51 | 0 | 8,890 | 0 |
08/03/2007 |
19.74
|
47,330 | 20.20 | 20.20 | 19.39 | 5,850 | 1,160 | 0 |
07/03/2007 |
20.20
|
39,880 | 20.88 | 21.11 | 20.20 | 1,480 | 0 | 0 |
06/03/2007 |
20.88
|
48,000 | 19.97 | 20.88 | 20.88 | 0 | 580 | 0 |