Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
24 tháng
(2022-09-30) |
-1.40 | -15.91% | 3,613 | 0 | 0 |
4.50
9.90
7.40
|
36 tháng
(2021-10-05) |
1 | 15.62% | 18,321 | -54 | -0.0 |
4.50
12
7.40
|
60 tháng
(2019-10-16) |
-5.60 | -43.08% | 55,344 | -154 | -0.0 |
2.30
13
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2008 |
13.99
|
6,800 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 |
17/04/2008 |
13.62
|
900 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 |
16/04/2008 |
13.25
|
20,400 | 13.25 | 13.25 | 13.25 | 0 | 0 | 0 |
11/04/2008 |
13.35
|
7,800 | 12.62 | 13.35 | 12.62 | 0 | 0 | 0 |
10/04/2008 |
12.99
|
2,500 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
09/04/2008 |
13.20
|
7,100 | 13.78 | 13.78 | 13.09 | 0 | 0 | 0 |
08/04/2008 |
13.35
|
20,300 | 13.72 | 13.72 | 12.99 | 0 | 0 | 0 |
07/04/2008 |
13.35
|
300 | 13.35 | 13.35 | 13.35 | 0 | 0 | 0 |
04/04/2008 |
12.99
|
100 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
03/04/2008 |
12.78
|
100 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
02/04/2008 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 |
01/04/2008 |
12.36
|
100 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
31/03/2008 |
12.15
|
100 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 |
28/03/2008 |
11.94
|
100 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
27/03/2008 |
11.72
|
1,400 | 11.72 | 11.72 | 11.62 | 0 | 0 | 0 |
26/03/2008 |
11.57
|
6,400 | 11.57 | 11.57 | 11.30 | 0 | 0 | 0 |
25/03/2008 |
10.62
|
8,800 | 11.30 | 11.30 | 10.62 | 0 | 0 | 0 |
24/03/2008 |
11.30
|
5,800 | 13.09 | 13.09 | 11.15 | 0 | 0 | 0 |
21/03/2008 |
11.83
|
7,200 | 13.30 | 13.30 | 11.67 | 0 | 0 | 0 |
20/03/2008 |
12.09
|
4,300 | 13.93 | 13.93 | 12.09 | 0 | 0 | 0 |
19/03/2008 |
12.62
|
4,900 | 12.62 | 12.93 | 12.15 | 0 | 0 | 0 |
18/03/2008 |
11.67
|
11,300 | 11.78 | 13.62 | 11.62 | 0 | 0 | 0 |
17/03/2008 |
11.99
|
2,900 | 13.62 | 13.62 | 11.99 | 0 | 0 | 0 |
14/03/2008 |
12.88
|
4,300 | 13.14 | 13.62 | 12.88 | 2,300 | 0 | 0 |
13/03/2008 |
13.14
|
5,500 | 13.41 | 13.41 | 12.36 | 0 | 0 | 0 |
12/03/2008 |
13.62
|
8,500 | 13.25 | 14.14 | 12.62 | 0 | 0 | 0 |
11/03/2008 |
12.88
|
8,100 | 13.72 | 14.72 | 12.88 | 0 | 0 | 0 |
10/03/2008 |
13.62
|
10,100 | 14.83 | 14.88 | 13.62 | 0 | 0 | 0 |
07/03/2008 |
13.56
|
12,100 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 |
06/03/2008 |
12.36
|
23,600 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
05/03/2008 |
10.52
|
8,600 | 10.52 | 12.30 | 10.52 | 0 | 1,100 | 0 |
04/03/2008 |
11.67
|
2,400 | 11.67 | 11.67 | 11.67 | 0 | 500 | 0 |
03/03/2008 |
12.09
|
2,700 | 13.09 | 13.09 | 12.09 | 0 | 0 | 0 |
29/02/2008 |
13.20
|
300 | 13.67 | 13.67 | 13.20 | 0 | 0 | 0 |
28/02/2008 |
13.78
|
5,500 | 14.67 | 15.14 | 13.78 | 0 | 0 | 0 |
27/02/2008 |
15.25
|
1,200 | 15.19 | 15.25 | 15.19 | 0 | 0 | 0 |
26/02/2008 |
15.77
|
4,500 | 16.04 | 16.25 | 15.77 | 0 | 0 | 0 |
25/02/2008 |
14.72
|
4,600 | 14.72 | 15.25 | 14.72 | 0 | 0 | 0 |
22/02/2008 |
14.30
|
9,800 | 13.67 | 16.04 | 13.30 | 0 | 0 | 0 |
21/02/2008 |
13.93
|
5,300 | 15.77 | 16.98 | 13.93 | 0 | 0 | 0 |
20/02/2008 |
14.46
|
4,600 | 16.09 | 16.09 | 14.46 | 0 | 0 | 0 |
19/02/2008 |
14.46
|
8,600 | 14.46 | 15.19 | 14.46 | 0 | 0 | 0 |
18/02/2008 |
15.19
|
2,000 | 15.77 | 16.19 | 15.19 | 0 | 0 | 0 |
15/02/2008 |
15.14
|
1,900 | 15.25 | 15.72 | 15.14 | 0 | 0 | 0 |
14/02/2008 |
17.09
|
1,100 | 16.82 | 17.09 | 16.82 | 0 | 0 | 0 |
13/02/2008 |
15.67
|
1,100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 |
12/02/2008 |
16.25
|
1,500 | 17.30 | 17.30 | 16.09 | 0 | 0 | 0 |
01/02/2008 |
15.30
|
6,300 | 17.09 | 17.56 | 15.30 | 0 | 0 | 0 |
31/01/2008 |
16.30
|
3,700 | 17.25 | 17.25 | 14.72 | 0 | 0 | 0 |
30/01/2008 |
15.77
|
10,400 | 15.51 | 16.30 | 15.51 | 0 | 0 | 0 |
29/01/2008 |
15.25
|
7,000 | 15.41 | 15.41 | 14.72 | 0 | 0 | 0 |
28/01/2008 |
14.20
|
2,700 | 15.25 | 15.25 | 14.20 | 0 | 0 | 0 |
25/01/2008 |
15.09
|
1,900 | 15.72 | 15.72 | 14.98 | 0 | 0 | 0 |
24/01/2008 |
14.98
|
2,300 | 15.25 | 15.41 | 14.98 | 0 | 0 | 0 |
23/01/2008 |
16.82
|
1,100 | 15.25 | 16.82 | 15.25 | 0 | 0 | 0 |
22/01/2008 |
15.35
|
4,100 | 18.14 | 18.40 | 15.35 | 0 | 0 | 0 |
21/01/2008 |
15.25
|
3,200 | 17.19 | 17.19 | 15.25 | 0 | 0 | 0 |
18/01/2008 |
15.51
|
1,400 | 15.46 | 15.72 | 15.46 | 0 | 0 | 0 |
17/01/2008 |
14.98
|
3,300 | 15.51 | 15.77 | 14.98 | 0 | 0 | 0 |
16/01/2008 |
15.09
|
8,600 | 13.14 | 15.09 | 13.14 | 0 | 0 | 0 |
15/01/2008 |
13.25
|
4,100 | 15.72 | 15.72 | 13.25 | 0 | 0 | 0 |
14/01/2008 |
13.93
|
4,500 | 16.56 | 16.56 | 13.93 | 0 | 0 | 0 |
11/01/2008 |
14.98
|
4,100 | 16.82 | 16.82 | 14.72 | 0 | 0 | 0 |
10/01/2008 |
14.72
|
2,000 | 15.77 | 16.04 | 14.72 | 0 | 0 | 0 |
09/01/2008 |
14.56
|
2,600 | 14.72 | 14.77 | 14.56 | 0 | 0 | 0 |
08/01/2008 |
15.77
|
900 | 16.30 | 16.30 | 15.77 | 0 | 0 | 0 |
07/01/2008 |
16.46
|
2,200 | 15.62 | 16.56 | 15.62 | 0 | 0 | 0 |
04/01/2008 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
03/01/2008 |
17.25
|
1,500 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
02/01/2008 |
16.04
|
4,900 | 17.51 | 17.56 | 15.83 | 0 | 0 | 0 |
28/12/2007 |
17.82
|
4,800 | 17.61 | 18.40 | 16.25 | 0 | 0 | 0 |
27/12/2007 |
17.56
|
2,600 | 17.35 | 18.66 | 16.56 | 0 | 0 | 0 |
26/12/2007 |
16.30
|
3,200 | 17.82 | 18.51 | 15.77 | 0 | 0 | 0 |
25/12/2007 |
15.56
|
3,600 | 16.82 | 17.46 | 15.56 | 0 | 0 | 0 |
24/12/2007 |
15.77
|
3,500 | 16.82 | 17.19 | 15.77 | 0 | 0 | 0 |
21/12/2007 |
16.82
|
2,100 | 15.51 | 16.82 | 15.51 | 0 | 0 | 0 |
20/12/2007 |
17.09
|
2,400 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 |
19/12/2007 |
16.72
|
3,500 | 16.82 | 16.82 | 15.88 | 0 | 0 | 0 |
18/12/2007 |
15.77
|
3,600 | 17.30 | 17.30 | 15.25 | 0 | 0 | 0 |
17/12/2007 |
15.67
|
2,600 | 15.93 | 15.93 | 15.25 | 0 | 0 | 0 |
14/12/2007 |
14.72
|
2,500 | 15.25 | 15.25 | 14.46 | 0 | 0 | 0 |
13/12/2007 |
15.35
|
500 | 15.35 | 15.35 | 15.35 | 0 | 0 | 0 |
12/12/2007 |
16.30
|
1,400 | 15.51 | 16.30 | 15.25 | 0 | 0 | 0 |
11/12/2007 |
15.77
|
500 | 15.77 | 16.30 | 15.77 | 0 | 0 | 0 |
10/12/2007 |
16.67
|
100 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 |
07/12/2007 |
16.82
|
2,600 | 16.82 | 17.09 | 16.82 | 0 | 0 | 0 |
06/12/2007 |
16.93
|
1,900 | 17.04 | 17.09 | 16.82 | 0 | 0 | 0 |
05/12/2007 |
16.82
|
2,500 | 17.61 | 17.61 | 16.82 | 0 | 0 | 0 |
04/12/2007 |
17.35
|
5,000 | 16.56 | 17.35 | 16.56 | 0 | 0 | 0 |
03/12/2007 |
16.77
|
1,400 | 16.30 | 16.93 | 16.30 | 0 | 0 | 0 |
30/11/2007 |
16.61
|
3,200 | 16.88 | 16.88 | 16.56 | 0 | 0 | 0 |
29/11/2007 |
16.82
|
2,700 | 15.77 | 16.82 | 15.77 | 0 | 0 | 0 |
28/11/2007 |
16.82
|
1,800 | 15.77 | 16.82 | 15.77 | 0 | 0 | 0 |
27/11/2007 |
16.82
|
6,100 | 16.56 | 16.82 | 16.30 | 0 | 0 | 0 |
26/11/2007 |
16.82
|
100 | 16.82 | 16.82 | 16.82 | 0 | 0 | 0 |
23/11/2007 |
15.77
|
7,400 | 15.77 | 16.25 | 14.98 | 0 | 0 | 0 |
22/11/2007 |
14.67
|
6,000 | 17.25 | 17.25 | 14.67 | 0 | 0 | 0 |
21/11/2007 |
15.77
|
1,700 | 16.30 | 16.30 | 14.30 | 0 | 0 | 0 |
20/11/2007 |
16.30
|
2,700 | 15.77 | 16.30 | 14.77 | 0 | 0 | 0 |
19/11/2007 |
15.25
|
2,200 | 15.98 | 17.19 | 15.25 | 0 | 0 | 0 |