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) |
-0.10 | -0.75% | 10,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-20) |
-1.70 | -11.33% | 74,600 | 0 | 0 |
11.40
15
13.30
|
6 tháng
(2024-03-22) |
-1 | -6.99% | 853,621 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-29) |
5.50 | 70.51% | 3,486,780 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-04) |
1.82 | 15.80% | 10,309,745 | -1,277 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-15) |
9.24 | 227.37% | 20,933,553 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/05/2007 |
100.47
|
83,700 | 101.33 | 103.47 | 99.87 | 0 | 0 | 0 |
14/05/2007 |
101.33
|
41,100 | 96.00 | 101.33 | 97.33 | 0 | 0 | 0 |
11/05/2007 |
96.00
|
34,200 | 93.53 | 96.00 | 93.33 | 0 | 0 | 0 |
10/05/2007 |
93.53
|
83,100 | 92.60 | 95.67 | 92.00 | 0 | 0 | 0 |
09/05/2007 |
92.60
|
38,800 | 94.00 | 96.67 | 92.60 | 0 | 0 | 0 |
08/05/2007 |
94.00
|
59,600 | 93.40 | 97.33 | 93.67 | 0 | 0 | 0 |
07/05/2007 |
93.40
|
55,000 | 90.67 | 94.60 | 91.33 | 0 | 0 | 0 |
04/05/2007 |
90.67
|
30,500 | 90.13 | 91.00 | 90.00 | 0 | 0 | 0 |
03/05/2007 |
90.13
|
22,000 | 92.20 | 93.33 | 90.13 | 0 | 0 | 0 |
02/05/2007 |
92.20
|
18,400 | 93.93 | 96.67 | 90.00 | 0 | 0 | 0 |
25/04/2007 |
93.93
|
27,600 | 90.67 | 95.93 | 88.67 | 0 | 0 | 0 |
24/04/2007 |
90.67
|
34,200 | 92.13 | 94.00 | 86.80 | 0 | 0 | 0 |
23/04/2007 |
92.13
|
15,400 | 98.33 | 98.33 | 90.00 | 0 | 0 | 0 |
20/04/2007 |
98.33
|
14,300 | 98.00 | 100.00 | 96.67 | 0 | 0 | 0 |
19/04/2007 |
98.00
|
33,600 | 103.33 | 104.67 | 97.33 | 0 | 0 | 0 |
18/04/2007 |
103.33
|
29,400 | 96.67 | 104.00 | 95.33 | 0 | 0 | 0 |
17/04/2007 |
96.67
|
39,900 | 98.00 | 98.67 | 90.67 | 0 | 0 | 0 |
16/04/2007 |
98.00
|
57,700 | 108.00 | 108.00 | 98.00 | 0 | 0 | 0 |
13/04/2007 |
108.00
|
58,400 | 109.33 | 110.00 | 107.47 | 0 | 0 | 0 |
12/04/2007 |
109.33
|
65,200 | 109.33 | 110.67 | 105.33 | 0 | 0 | 0 |
11/04/2007 |
109.33
|
35,400 | 106.00 | 109.33 | 105.33 | 0 | 0 | 0 |
10/04/2007 |
106.00
|
20,300 | 106.00 | 106.60 | 102.67 | 0 | 0 | 0 |
09/04/2007 |
106.00
|
37,600 | 104.20 | 106.60 | 105.00 | 0 | 0 | 0 |
06/04/2007 |
104.20
|
30,900 | 104.00 | 104.20 | 101.00 | 0 | 0 | 0 |
05/04/2007 |
104.00
|
33,100 | 104.73 | 106.33 | 103.73 | 0 | 0 | 0 |
04/04/2007 |
104.73
|
17,300 | 100.00 | 106.67 | 103.33 | 0 | 0 | 0 |
03/04/2007 |
100.00
|
33,900 | 102.00 | 103.33 | 97.00 | 0 | 0 | 0 |
02/04/2007 |
102.00
|
10,000 | 104.00 | 105.33 | 102.00 | 0 | 0 | 0 |
30/03/2007 |
104.00
|
57,600 | 109.80 | 112.67 | 104.00 | 0 | 0 | 0 |
29/03/2007 |
109.80
|
55,500 | 108.40 | 110.67 | 103.40 | 0 | 0 | 0 |
28/03/2007 |
108.40
|
103,500 | 98.00 | 108.40 | 89.33 | 0 | 0 | 0 |
27/03/2007 |
98.00
|
61,000 | 104.67 | 106.67 | 96.00 | 0 | 0 | 0 |
26/03/2007 |
104.67
|
85,400 | 111.00 | 121.07 | 99.07 | 0 | 0 | 0 |
23/03/2007 |
111.00
|
50,600 | 111.20 | 111.20 | 99.87 | 0 | 0 | 0 |
22/03/2007 |
111.20
|
64,400 | 111.40 | 111.67 | 110.00 | 0 | 0 | 0 |
21/03/2007 |
111.40
|
63,500 | 112.67 | 115.33 | 110.60 | 0 | 0 | 0 |
20/03/2007 |
112.67
|
59,000 | 113.33 | 123.33 | 106.67 | 0 | 0 | 0 |
19/03/2007 |
113.33
|
202,000 | 107.07 | 117.53 | 112.00 | 0 | 0 | 0 |
16/03/2007 |
107.07
|
42,800 | 95.33 | 107.07 | 100.67 | 0 | 0 | 0 |
15/03/2007 |
95.33
|
50,400 | 104.00 | 105.33 | 94.67 | 0 | 0 | 0 |
14/03/2007 |
104.00
|
35,400 | 107.33 | 107.33 | 103.33 | 0 | 0 | 0 |
13/03/2007 |
107.33
|
59,500 | 107.07 | 107.33 | 106.00 | 0 | 0 | 0 |
12/03/2007 |
107.07
|
64,700 | 106.00 | 108.67 | 106.00 | 0 | 0 | 0 |
09/03/2007 |
106.00
|
66,500 | 106.67 | 108.00 | 105.33 | 0 | 0 | 0 |
08/03/2007 |
106.67
|
32,200 | 106.73 | 110.07 | 106.33 | 0 | 0 | 0 |
07/03/2007 |
106.73
|
51,100 | 107.33 | 112.00 | 106.67 | 0 | 0 | 0 |
06/03/2007 |
107.33
|
44,900 | 109.33 | 113.67 | 106.67 | 0 | 0 | 0 |
05/03/2007 |
109.33
|
70,300 | 106.33 | 113.33 | 106.00 | 0 | 0 | 0 |
02/03/2007 |
106.33
|
47,000 | 106.00 | 108.33 | 105.33 | 0 | 0 | 0 |
01/03/2007 |
106.00
|
47,500 | 109.33 | 112.00 | 104.67 | 0 | 0 | 0 |
28/02/2007 |
109.33
|
44,000 | 111.13 | 116.67 | 106.67 | 0 | 0 | 0 |
27/02/2007 |
111.13
|
85,600 | 105.00 | 114.00 | 107.33 | 0 | 0 | 0 |
26/02/2007 |
105.00
|
74,200 | 101.33 | 110.07 | 100.67 | 0 | 0 | 0 |
15/02/2007 |
101.33
|
49,600 | 98.33 | 101.53 | 96.00 | 0 | 0 | 0 |
14/02/2007 |
98.33
|
159,400 | 93.27 | 102.53 | 94.73 | 0 | 0 | 0 |
13/02/2007 |
93.27
|
44,300 | 85.93 | 93.27 | 93.27 | 0 | 0 | 0 |
12/02/2007 |
85.93
|
36,900 | 78.33 | 85.93 | 78.13 | 0 | 0 | 0 |
09/02/2007 |
78.33
|
38,900 | 80.00 | 80.00 | 72.00 | 0 | 0 | 0 |
08/02/2007 |
80.00
|
33,300 | 80.00 | 89.93 | 76.67 | 0 | 0 | 0 |
07/02/2007 |
80.00
|
53,300 | 82.67 | 84.00 | 80.00 | 0 | 0 | 0 |
06/02/2007 |
82.67
|
36,100 | 84.33 | 84.33 | 82.67 | 0 | 0 | 0 |
05/02/2007 |
84.33
|
39,600 | 85.27 | 85.87 | 80.13 | 0 | 0 | 0 |
02/02/2007 |
85.27
|
37,700 | 85.33 | 88.33 | 83.33 | 0 | 0 | 0 |
01/02/2007 |
85.33
|
34,600 | 85.87 | 93.93 | 84.67 | 0 | 0 | 0 |
31/01/2007 |
85.87
|
38,500 | 83.33 | 86.67 | 84.33 | 0 | 0 | 0 |
30/01/2007 |
83.33
|
33,700 | 79.67 | 86.67 | 80.67 | 0 | 0 | 0 |
29/01/2007 |
79.67
|
37,100 | 79.87 | 80.07 | 78.67 | 0 | 0 | 0 |
26/01/2007 |
79.87
|
31,600 | 79.33 | 80.00 | 78.67 | 0 | 0 | 0 |
25/01/2007 |
79.33
|
26,800 | 81.73 | 82.00 | 77.33 | 0 | 0 | 0 |
24/01/2007 |
81.73
|
60,900 | 82.60 | 85.33 | 80.67 | 0 | 0 | 0 |
23/01/2007 |
82.60
|
55,000 | 80.67 | 83.33 | 80.00 | 0 | 0 | 0 |
22/01/2007 |
80.67
|
88,000 | 86.00 | 86.00 | 79.33 | 0 | 0 | 0 |
19/01/2007 |
86.00
|
97,500 | 85.33 | 88.33 | 85.40 | 0 | 0 | 0 |
18/01/2007 |
85.33
|
100,800 | 79.73 | 85.33 | 72.67 | 0 | 0 | 0 |
17/01/2007 |
79.73
|
33,200 | 85.20 | 85.33 | 79.73 | 0 | 0 | 0 |
16/01/2007 |
85.20
|
99,300 | 88.00 | 100.00 | 83.33 | 0 | 0 | 0 |
15/01/2007 |
88.00
|
184,300 | 88.00 | 96.80 | 80.00 | 0 | 0 | 0 |
12/01/2007 |
88.00
|
268,800 | 80.00 | 88.00 | 88.00 | 0 | 0 | 0 |
11/01/2007 |
80.00
|
50,000 | 72.80 | 80.00 | 80.00 | 0 | 0 | 0 |
10/01/2007 |
72.80
|
61,900 | 66.53 | 72.80 | 70.00 | 0 | 0 | 0 |
09/01/2007 |
66.53
|
167,900 | 61.67 | 67.80 | 63.33 | 0 | 0 | 0 |
08/01/2007 |
61.67
|
167,500 | 56.07 | 61.67 | 61.60 | 0 | 0 | 0 |
05/01/2007 |
56.07
|
29,300 | 52.00 | 56.07 | 56.00 | 0 | 0 | 0 |
04/01/2007 |
52.00
|
100,200 | 50.33 | 52.00 | 50.33 | 0 | 0 | 0 |
03/01/2007 |
50.33
|
52,500 | 49.67 | 50.87 | 50.00 | 0 | 0 | 0 |
02/01/2007 |
49.67
|
85,400 | 49.33 | 51.33 | 49.67 | 0 | 0 | 0 |
29/12/2006 |
49.33
|
85,900 | 50.40 | 51.00 | 49.33 | 0 | 0 | 0 |
28/12/2006 |
50.40
|
128,700 | 47.80 | 52.53 | 48.00 | 0 | 0 | 0 |
27/12/2006 |
47.80
|
67,600 | 43.47 | 47.80 | 46.67 | 0 | 0 | 0 |
26/12/2006 |
43.47
|
31,700 | 43.33 | 43.47 | 43.47 | 0 | 0 | 0 |
25/12/2006 |
43.33
|
139,800 | 43.33 | 43.33 | 39.00 | 0 | 0 | 0 |
22/12/2006 |
43.33
|
19,400 | 45.33 | 45.67 | 43.20 | 0 | 0 | 0 |
21/12/2006 |
45.33
|
102,000 | 45.73 | 50.27 | 45.00 | 0 | 0 | 0 |
20/12/2006 |
45.73
|
52,700 | 41.67 | 45.73 | 45.73 | 0 | 0 | 0 |
19/12/2006 |
41.67
|
88,700 | 37.93 | 41.67 | 34.67 | 0 | 0 | 0 |
18/12/2006 |
37.93
|
68,800 | 36.20 | 39.33 | 32.60 | 0 | 0 | 0 |
15/12/2006 |
36.20
|
102,400 | 36.20 | 40.00 | 26.67 | 0 | 0 | 0 |